Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.09 | 38.16 | 37.58 | 37.59 | 393,759 | -0.43(-1.13%) |
Apr 29, 2010 | 37.82 | 38.08 | 37.77 | 38.02 | 329,765 | +0.41(+1.08%) |
Apr 28, 2010 | 37.55 | 37.71 | 37.37 | 37.61 | 818,714 | +0.18(+0.48%) |
Apr 27, 2010 | 38.00 | 38.15 | 37.39 | 37.43 | 492,523 | -0.70(-1.84%) |
Apr 26, 2010 | 38.23 | 38.33 | 38.11 | 38.13 | 595,829 | -0.04(-0.10%) |
Apr 23, 2010 | 37.96 | 38.18 | 37.78 | 38.17 | 397,153 | +0.22(+0.58%) |
Apr 22, 2010 | 37.68 | 37.99 | 37.49 | 37.95 | 905,046 | +0.08(+0.22%) |
Apr 21, 2010 | 37.90 | 37.90 | 37.69 | 37.87 | 483,765 | +0.03(+0.08%) |
Apr 20, 2010 | 37.78 | 37.88 | 37.70 | 37.84 | 356,092 | +0.22(+0.58%) |
Apr 19, 2010 | 37.43 | 37.64 | 37.30 | 37.62 | 415,405 | +0.14(+0.36%) |
Apr 16, 2010 | 37.70 | 37.82 | 37.30 | 37.48 | 452,041 | -0.32(-0.84%) |
Apr 15, 2010 | 37.67 | 37.82 | 37.60 | 37.80 | 437,456 | +0.08(+0.22%) |
Apr 14, 2010 | 37.59 | 37.75 | 37.45 | 37.72 | 387,456 | +0.21(+0.56%) |
Apr 13, 2010 | 37.41 | 37.54 | 37.24 | 37.51 | 304,146 | +0.07(+0.18%) |
Apr 12, 2010 | 37.45 | 37.47 | 37.34 | 37.44 | 366,437 | +0.06(+0.16%) |
Apr 09, 2010 | 37.19 | 37.39 | 37.14 | 37.38 | 415,279 | +0.27(+0.72%) |
Apr 08, 2010 | 36.96 | 37.20 | 36.92 | 37.11 | 409,473 | +0.04(+0.11%) |
Apr 07, 2010 | 37.14 | 37.24 | 36.91 | 37.07 | 442,878 | -0.14(-0.38%) |
Apr 06, 2010 | 37.13 | 37.28 | 37.11 | 37.21 | 536,884 | -0.04(-0.11%) |
Apr 05, 2010 | 37.23 | 37.33 | 37.06 | 37.25 | 1,128,709 | +0.20(+0.53%) |
Apr 01, 2010 | 37.05 | 37.05 | 37.05 | 0 | +0.26(+0.72%) | |
Mar 31, 2010 | 36.85 | 36.93 | 36.72 | 36.79 | 322,476 | -0.12(-0.31%) |
Mar 30, 2010 | 36.88 | 37.00 | 36.80 | 36.91 | 616,416 | +0.08(+0.21%) |
Mar 29, 2010 | 36.75 | 36.84 | 36.70 | 36.83 | 366,275 | +0.23(+0.62%) |
Mar 26, 2010 | 36.59 | 36.74 | 36.44 | 36.60 | 358,444 | +0.09(+0.24%) |
Mar 25, 2010 | 36.87 | 36.89 | 36.50 | 36.51 | 450,709 | -0.11(-0.29%) |
Mar 24, 2010 | 36.88 | 36.88 | 36.60 | 36.62 | 358,513 | -0.35(-0.95%) |
Mar 23, 2010 | 36.78 | 36.98 | 36.63 | 36.97 | 373,863 | +0.29(+0.78%) |
Mar 22, 2010 | 36.45 | 36.76 | 36.37 | 36.69 | 445,248 | +0.17(+0.46%) |
Mar 19, 2010 | 36.70 | 36.78 | 36.37 | 36.52 | 371,276 | -0.14(-0.38%) |
Mar 18, 2010 | 36.67 | 36.68 | 36.52 | 36.66 | 378,923 | +0.03(+0.08%) |
Mar 17, 2010 | 36.56 | 36.72 | 36.51 | 36.63 | 3,238,387 | +0.18(+0.49%) |
Mar 16, 2010 | 36.41 | 36.47 | 36.28 | 36.45 | 392,193 | +0.16(+0.43%) |
Mar 15, 2010 | 36.14 | 36.31 | 36.12 | 36.29 | 398,432 | +0.13(+0.35%) |
Mar 12, 2010 | 36.30 | 36.30 | 36.05 | 36.16 | 282,973 | -0.02(-0.06%) |
Mar 11, 2010 | 36.02 | 36.19 | 35.83 | 36.19 | 354,576 | +0.09(+0.25%) |
Mar 10, 2010 | 36.10 | 36.18 | 35.96 | 36.10 | 448,428 | +0.00(+0.00%) |
Mar 09, 2010 | 35.98 | 36.23 | 35.98 | 36.10 | 543,423 | +0.04(+0.10%) |
Mar 08, 2010 | 36.15 | 36.19 | 36.03 | 36.06 | 381,314 | -0.08(-0.21%) |
Mar 05, 2010 | 35.96 | 36.13 | 35.85 | 36.13 | 388,411 | +0.40(+1.11%) |
Mar 04, 2010 | 35.68 | 35.82 | 35.62 | 35.74 | 313,244 | +0.11(+0.29%) |
Mar 03, 2010 | 35.74 | 35.84 | 35.60 | 35.63 | 468,116 | +0.01(+0.02%) |
Mar 02, 2010 | 35.70 | 35.75 | 35.56 | 35.62 | 506,299 | +0.09(+0.25%) |
Mar 01, 2010 | 35.35 | 35.55 | 35.27 | 35.53 | 260,383 | +0.37(+1.04%) |
Feb 26, 2010 | 35.31 | 35.31 | 35.06 | 35.17 | 311,200 | -0.08(-0.21%) |
Feb 25, 2010 | 34.91 | 35.26 | 34.75 | 35.24 | 626,859 | -0.11(-0.32%) |
Feb 24, 2010 | 35.15 | 35.35 | 35.05 | 35.35 | 1,017,760 | +0.31(+0.90%) |
Feb 23, 2010 | 35.32 | 35.38 | 35.00 | 35.04 | 343,908 | -0.31(-0.87%) |
Feb 22, 2010 | 35.57 | 35.58 | 35.30 | 35.35 | 970,405 | -0.10(-0.28%) |
Feb 19, 2010 | 35.32 | 35.54 | 35.19 | 35.44 | 654,667 | +0.02(+0.06%) |
Feb 18, 2010 | 35.06 | 35.44 | 35.06 | 35.42 | 303,202 | +0.28(+0.81%) |
Feb 17, 2010 | 35.11 | 35.17 | 35.02 | 35.14 | 481,123 | +0.21(+0.60%) |
Feb 16, 2010 | 34.69 | 34.95 | 34.54 | 34.93 | 297,365 | +0.53(+1.55%) |
Feb 12, 2010 | 34.39 | 34.39 | 34.39 | 0 | -0.08(-0.24%) | |
Feb 11, 2010 | 34.09 | 34.49 | 33.92 | 34.48 | 345,871 | +0.33(+0.97%) |
Feb 10, 2010 | 34.22 | 34.25 | 33.87 | 34.14 | 374,085 | -0.11(-0.33%) |
Feb 09, 2010 | 34.14 | 34.50 | 34.00 | 34.26 | 345,395 | +0.47(+1.40%) |
Feb 08, 2010 | 34.09 | 34.14 | 33.79 | 33.79 | 415,311 | -0.29(-0.85%) |
Feb 05, 2010 | 34.06 | 34.16 | 33.52 | 34.07 | 3,074,287 | -0.07(-0.21%) |
Feb 04, 2010 | 34.83 | 34.87 | 34.13 | 34.15 | 691,503 | -0.91(-2.59%) |
Feb 03, 2010 | 35.04 | 35.16 | 34.93 | 35.05 | 371,226 | -0.17(-0.49%) |
Feb 02, 2010 | 34.85 | 35.25 | 34.77 | 35.23 | 4,562,070 | +0.48(+1.38%) |