Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.59 | 38.72 | 37.31 | 37.34 | 1,194,410 | -1.24(-3.21%) |
Apr 29, 2010 | 38.49 | 38.80 | 37.88 | 38.58 | 1,479,991 | +0.57(+1.51%) |
Apr 28, 2010 | 37.98 | 38.43 | 37.52 | 38.00 | 2,565,964 | +0.32(+0.85%) |
Apr 27, 2010 | 39.68 | 39.80 | 37.58 | 37.68 | 2,235,553 | -2.36(-5.90%) |
Apr 26, 2010 | 39.38 | 40.61 | 39.38 | 40.05 | 2,235,553 | +0.57(+1.43%) |
Apr 23, 2010 | 38.85 | 39.54 | 38.51 | 39.48 | 1,984,443 | +0.70(+1.79%) |
Apr 22, 2010 | 38.01 | 39.14 | 36.72 | 38.78 | 4,820,441 | -2.20(-5.36%) |
Apr 21, 2010 | 40.71 | 41.14 | 39.89 | 40.98 | 1,193,381 | +0.39(+0.96%) |
Apr 20, 2010 | 39.64 | 41.12 | 39.57 | 40.59 | 1,544,715 | +1.12(+2.85%) |
Apr 19, 2010 | 39.57 | 39.82 | 38.89 | 39.47 | 1,020,164 | -0.36(-0.90%) |
Apr 16, 2010 | 40.04 | 40.60 | 39.27 | 39.83 | 727,016 | -0.52(-1.29%) |
Apr 15, 2010 | 41.01 | 41.31 | 40.31 | 40.35 | 689,864 | -0.67(-1.62%) |
Apr 14, 2010 | 40.92 | 41.14 | 40.20 | 41.01 | 828,551 | +0.63(+1.55%) |
Apr 13, 2010 | 40.04 | 40.67 | 39.83 | 40.38 | 797,752 | +0.24(+0.61%) |
Apr 12, 2010 | 41.23 | 41.23 | 39.90 | 40.14 | 748,270 | -0.86(-2.11%) |
Apr 09, 2010 | 40.52 | 41.13 | 40.38 | 41.00 | 1,546,416 | +0.67(+1.67%) |
Apr 08, 2010 | 40.17 | 40.39 | 39.40 | 40.33 | 1,008,077 | -0.18(-0.45%) |
Apr 07, 2010 | 41.10 | 41.10 | 40.16 | 40.51 | 1,394,885 | -0.53(-1.29%) |
Apr 06, 2010 | 41.84 | 41.84 | 40.87 | 41.04 | 2,553,069 | -1.21(-2.86%) |
Apr 05, 2010 | 42.00 | 42.43 | 40.77 | 42.25 | 4,146,461 | +3.26(+8.36%) |
Apr 01, 2010 | 38.27 | 38.99 | 38.99 | 38.99 | 913,608 | +1.33(+3.53%) |
Mar 31, 2010 | 37.66 | 38.25 | 37.59 | 37.66 | 609,276 | -0.13(-0.34%) |
Mar 30, 2010 | 38.51 | 38.59 | 37.48 | 37.79 | 1,285,203 | -0.81(-2.10%) |
Mar 29, 2010 | 37.05 | 38.71 | 37.05 | 38.60 | 1,447,987 | +1.76(+4.78%) |
Mar 26, 2010 | 36.47 | 37.64 | 36.41 | 36.84 | 688,656 | +0.60(+1.65%) |
Mar 25, 2010 | 37.39 | 37.64 | 36.13 | 36.25 | 717,996 | -0.79(-2.13%) |
Mar 24, 2010 | 37.33 | 37.50 | 36.80 | 37.03 | 585,471 | -0.64(-1.71%) |
Mar 23, 2010 | 36.76 | 37.71 | 36.64 | 37.68 | 857,453 | +1.07(+2.93%) |
Mar 22, 2010 | 34.76 | 36.80 | 34.64 | 36.60 | 1,226,904 | +1.45(+4.11%) |
Mar 19, 2010 | 36.15 | 36.33 | 35.01 | 35.16 | 1,228,777 | -0.90(-2.50%) |
Mar 18, 2010 | 36.91 | 37.14 | 36.05 | 36.06 | 776,767 | -1.01(-2.72%) |
Mar 17, 2010 | 37.24 | 37.50 | 36.95 | 37.07 | 1,063,579 | +0.08(+0.23%) |
Mar 16, 2010 | 36.22 | 37.13 | 36.20 | 36.99 | 730,981 | +0.86(+2.37%) |
Mar 15, 2010 | 35.84 | 36.24 | 35.70 | 36.13 | 685,953 | -0.15(-0.40%) |
Mar 12, 2010 | 36.36 | 36.60 | 35.92 | 36.28 | 687,129 | +0.05(+0.13%) |
Mar 11, 2010 | 35.87 | 36.46 | 35.48 | 36.23 | 614,648 | +0.04(+0.11%) |
Mar 10, 2010 | 35.96 | 36.60 | 35.69 | 36.19 | 960,833 | +0.24(+0.66%) |
Mar 09, 2010 | 35.88 | 36.45 | 35.63 | 35.95 | 577,801 | -0.24(-0.66%) |
Mar 08, 2010 | 36.18 | 36.38 | 35.79 | 36.19 | 569,838 | +0.06(+0.17%) |
Mar 05, 2010 | 35.94 | 36.25 | 35.83 | 36.13 | 734,483 | +0.60(+1.70%) |
Mar 04, 2010 | 35.63 | 35.95 | 35.17 | 35.53 | 1,488,289 | +0.31(+0.89%) |
Mar 03, 2010 | 35.35 | 35.92 | 35.11 | 35.21 | 1,631,207 | -0.02(-0.07%) |
Mar 02, 2010 | 34.96 | 35.49 | 34.66 | 35.24 | 1,175,060 | +0.50(+1.43%) |
Mar 01, 2010 | 34.07 | 34.90 | 33.88 | 34.74 | 1,345,147 | +0.89(+2.64%) |
Feb 26, 2010 | 33.65 | 33.94 | 33.23 | 33.85 | 1,197,386 | -0.02(-0.07%) |
Feb 25, 2010 | 32.73 | 33.95 | 32.14 | 33.87 | 1,438,657 | +0.60(+1.81%) |
Feb 24, 2010 | 32.88 | 33.66 | 32.77 | 33.27 | 1,205,840 | +0.59(+1.80%) |
Feb 23, 2010 | 33.65 | 33.70 | 32.42 | 32.68 | 1,115,535 | -1.05(-3.12%) |
Feb 22, 2010 | 33.78 | 33.94 | 33.15 | 33.73 | 1,018,174 | +0.13(+0.39%) |
Feb 19, 2010 | 33.60 | 33.72 | 33.33 | 33.60 | 1,389,633 | +0.02(+0.05%) |
Feb 18, 2010 | 33.43 | 34.02 | 32.76 | 33.59 | 1,765,957 | -0.40(-1.19%) |
Feb 17, 2010 | 33.98 | 34.08 | 33.06 | 33.99 | 1,178,842 | +0.37(+1.11%) |
Feb 16, 2010 | 33.08 | 33.69 | 32.36 | 33.62 | 1,204,701 | +0.94(+2.87%) |
Feb 12, 2010 | 31.76 | 32.68 | 32.68 | 32.68 | 917,688 | +0.39(+1.21%) |
Feb 11, 2010 | 31.23 | 32.72 | 31.18 | 32.29 | 1,029,718 | +1.06(+3.40%) |
Feb 10, 2010 | 31.49 | 31.82 | 30.66 | 31.23 | 589,292 | -0.44(-1.40%) |
Feb 09, 2010 | 31.11 | 31.98 | 31.07 | 31.67 | 883,285 | +1.09(+3.57%) |
Feb 08, 2010 | 31.41 | 31.75 | 30.58 | 30.58 | 717,091 | -0.82(-2.60%) |
Feb 05, 2010 | 30.15 | 31.46 | 29.59 | 31.40 | 1,231,194 | +1.27(+4.23%) |
Feb 04, 2010 | 31.76 | 31.88 | 30.07 | 30.12 | 1,078,217 | -2.09(-6.49%) |
Feb 03, 2010 | 32.60 | 33.09 | 32.13 | 32.21 | 578,113 | -0.69(-2.09%) |
Feb 02, 2010 | 32.97 | 33.13 | 32.07 | 32.90 | 642,767 | +0.98(+3.09%) |