Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.32 | 38.64 | 37.49 | 37.57 | 1,083,400 | -0.68(-1.79%) |
Apr 29, 2010 | 37.67 | 38.46 | 37.52 | 38.25 | 1,053,854 | +1.03(+2.76%) |
Apr 28, 2010 | 36.79 | 37.59 | 36.29 | 37.22 | 1,597,794 | +0.81(+2.24%) |
Apr 27, 2010 | 36.77 | 37.47 | 36.20 | 36.41 | 2,250,495 | -0.44(-1.21%) |
Apr 26, 2010 | 36.65 | 37.29 | 36.56 | 36.85 | 876,492 | +0.11(+0.29%) |
Apr 23, 2010 | 36.29 | 36.83 | 35.70 | 36.74 | 1,468,230 | +0.61(+1.69%) |
Apr 22, 2010 | 35.78 | 36.32 | 35.73 | 36.14 | 1,596,707 | +0.08(+0.23%) |
Apr 21, 2010 | 36.49 | 36.53 | 35.99 | 36.05 | 946,386 | -0.31(-0.86%) |
Apr 20, 2010 | 36.32 | 36.43 | 36.00 | 36.37 | 447,606 | +0.39(+1.07%) |
Apr 19, 2010 | 35.90 | 36.09 | 35.28 | 35.98 | 548,269 | -0.14(-0.39%) |
Apr 16, 2010 | 36.52 | 36.91 | 36.05 | 36.12 | 799,357 | -0.50(-1.37%) |
Apr 15, 2010 | 36.52 | 36.82 | 36.35 | 36.62 | 592,638 | -0.01(-0.02%) |
Apr 14, 2010 | 35.74 | 36.70 | 35.66 | 36.63 | 820,091 | +1.14(+3.20%) |
Apr 13, 2010 | 35.68 | 35.69 | 35.32 | 35.49 | 746,502 | -0.30(-0.85%) |
Apr 12, 2010 | 36.51 | 36.61 | 35.63 | 35.80 | 552,136 | -0.66(-1.81%) |
Apr 09, 2010 | 36.00 | 36.46 | 35.74 | 36.46 | 404,782 | +0.52(+1.44%) |
Apr 08, 2010 | 35.68 | 35.95 | 35.30 | 35.94 | 378,630 | +0.06(+0.16%) |
Apr 07, 2010 | 35.91 | 36.24 | 35.68 | 35.88 | 656,602 | -0.01(-0.02%) |
Apr 06, 2010 | 35.39 | 35.93 | 35.20 | 35.89 | 775,366 | +0.39(+1.11%) |
Apr 05, 2010 | 35.32 | 35.58 | 35.20 | 35.49 | 567,891 | +0.22(+0.63%) |
Apr 01, 2010 | 35.51 | 35.27 | 35.27 | 35.27 | 694,493 | +0.20(+0.56%) |
Mar 31, 2010 | 34.88 | 36.04 | 34.87 | 35.07 | 1,207,733 | +0.08(+0.24%) |
Mar 30, 2010 | 34.79 | 35.09 | 34.51 | 34.99 | 519,977 | +0.31(+0.90%) |
Mar 29, 2010 | 34.32 | 35.05 | 34.32 | 34.68 | 906,041 | +0.56(+1.64%) |
Mar 26, 2010 | 34.45 | 34.75 | 33.74 | 34.12 | 1,056,157 | -0.30(-0.86%) |
Mar 25, 2010 | 35.32 | 35.49 | 34.39 | 34.42 | 553,114 | -0.56(-1.60%) |
Mar 24, 2010 | 35.41 | 35.48 | 34.88 | 34.98 | 520,970 | -0.57(-1.60%) |
Mar 23, 2010 | 35.52 | 35.69 | 35.10 | 35.54 | 510,944 | +0.12(+0.35%) |
Mar 22, 2010 | 34.53 | 35.54 | 34.39 | 35.42 | 523,789 | +0.67(+1.92%) |
Mar 19, 2010 | 35.39 | 35.47 | 34.70 | 34.75 | 785,359 | -0.50(-1.42%) |
Mar 18, 2010 | 35.13 | 35.38 | 34.93 | 35.26 | 402,829 | +0.02(+0.05%) |
Mar 17, 2010 | 35.20 | 35.38 | 35.11 | 35.24 | 590,194 | +0.19(+0.54%) |
Mar 16, 2010 | 34.89 | 35.15 | 34.80 | 35.05 | 1,124,019 | +0.33(+0.95%) |
Mar 15, 2010 | 34.54 | 34.78 | 34.53 | 34.72 | 923,937 | +0.21(+0.62%) |
Mar 12, 2010 | 34.28 | 34.63 | 34.28 | 34.51 | 1,049,252 | +0.44(+1.30%) |
Mar 11, 2010 | 33.66 | 34.06 | 33.29 | 34.06 | 437,607 | +0.17(+0.51%) |
Mar 10, 2010 | 33.55 | 34.02 | 33.37 | 33.89 | 436,909 | +0.27(+0.80%) |
Mar 09, 2010 | 33.62 | 33.86 | 33.29 | 33.62 | 438,959 | -0.20(-0.61%) |
Mar 08, 2010 | 33.68 | 34.25 | 33.68 | 33.82 | 568,888 | +0.07(+0.19%) |
Mar 05, 2010 | 33.23 | 33.98 | 33.08 | 33.76 | 689,522 | +0.72(+2.18%) |
Mar 04, 2010 | 33.06 | 33.41 | 32.86 | 33.04 | 412,390 | -0.05(-0.15%) |
Mar 03, 2010 | 33.04 | 33.32 | 32.87 | 33.09 | 728,995 | +0.02(+0.05%) |
Mar 02, 2010 | 32.68 | 33.50 | 32.68 | 33.07 | 1,658,240 | +0.73(+2.26%) |
Mar 01, 2010 | 30.80 | 32.36 | 30.80 | 32.34 | 1,478,085 | +1.60(+5.20%) |
Feb 26, 2010 | 30.38 | 30.77 | 30.07 | 30.74 | 771,445 | +0.48(+1.57%) |
Feb 25, 2010 | 29.87 | 30.40 | 29.61 | 30.27 | 791,026 | +0.02(+0.05%) |
Feb 24, 2010 | 30.37 | 30.63 | 30.06 | 30.25 | 895,606 | -0.07(-0.22%) |
Feb 23, 2010 | 31.09 | 31.32 | 30.13 | 30.31 | 866,911 | -0.96(-3.07%) |
Feb 22, 2010 | 31.44 | 31.44 | 31.01 | 31.27 | 347,995 | +0.01(+0.03%) |
Feb 19, 2010 | 31.03 | 31.40 | 30.91 | 31.27 | 564,000 | +0.21(+0.69%) |
Feb 18, 2010 | 30.97 | 31.25 | 30.96 | 31.05 | 863,746 | +0.08(+0.26%) |
Feb 17, 2010 | 31.06 | 31.19 | 30.77 | 30.97 | 1,154,219 | +0.05(+0.16%) |
Feb 16, 2010 | 30.27 | 30.92 | 30.15 | 30.92 | 772,628 | +0.91(+3.03%) |
Feb 12, 2010 | 29.04 | 30.01 | 30.01 | 30.01 | 961,863 | +0.60(+2.03%) |
Feb 11, 2010 | 28.95 | 29.49 | 28.67 | 29.41 | 496,466 | +0.40(+1.39%) |
Feb 10, 2010 | 28.79 | 29.13 | 28.36 | 29.01 | 509,153 | +0.05(+0.17%) |
Feb 09, 2010 | 29.17 | 29.23 | 28.64 | 28.96 | 537,098 | +0.38(+1.32%) |
Feb 08, 2010 | 28.86 | 28.95 | 28.34 | 28.58 | 832,463 | -0.25(-0.85%) |
Feb 05, 2010 | 29.09 | 29.26 | 28.28 | 28.83 | 926,075 | -0.19(-0.65%) |
Feb 04, 2010 | 29.70 | 29.91 | 29.02 | 29.02 | 592,638 | -1.02(-3.38%) |
Feb 03, 2010 | 30.16 | 30.58 | 29.97 | 30.04 | 858,604 | -0.22(-0.73%) |
Feb 02, 2010 | 29.83 | 30.44 | 29.51 | 30.26 | 1,160,685 | +0.76(+2.59%) |