Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.67 | 40.67 | 39.37 | 39.43 | 431,908 | -1.18(-2.90%) |
Apr 29, 2010 | 40.02 | 40.61 | 39.80 | 40.61 | 224,053 | +0.86(+2.15%) |
Apr 28, 2010 | 39.76 | 39.94 | 39.58 | 39.75 | 136,646 | +0.17(+0.43%) |
Apr 27, 2010 | 40.42 | 40.63 | 39.53 | 39.59 | 172,813 | -0.89(-2.21%) |
Apr 26, 2010 | 40.52 | 40.88 | 40.48 | 40.48 | 160,992 | +0.03(+0.06%) |
Apr 23, 2010 | 40.13 | 40.47 | 39.96 | 40.45 | 459,732 | +0.43(+1.08%) |
Apr 22, 2010 | 39.34 | 40.05 | 38.99 | 40.02 | 158,560 | +0.50(+1.26%) |
Apr 21, 2010 | 39.35 | 39.53 | 39.17 | 39.53 | 253,590 | +0.28(+0.71%) |
Apr 20, 2010 | 38.84 | 39.25 | 38.72 | 39.25 | 554,500 | +0.62(+1.62%) |
Apr 19, 2010 | 38.61 | 38.89 | 38.12 | 38.62 | 287,307 | -0.21(-0.54%) |
Apr 16, 2010 | 39.21 | 39.28 | 38.44 | 38.83 | 469,607 | -0.51(-1.29%) |
Apr 15, 2010 | 39.10 | 39.73 | 38.99 | 39.34 | 358,898 | +0.28(+0.71%) |
Apr 14, 2010 | 38.29 | 39.06 | 38.28 | 39.06 | 108,048 | +1.00(+2.62%) |
Apr 13, 2010 | 37.97 | 38.07 | 37.70 | 38.07 | 89,676 | +0.06(+0.16%) |
Apr 12, 2010 | 37.86 | 38.08 | 37.80 | 38.01 | 94,720 | +0.21(+0.56%) |
Apr 09, 2010 | 37.78 | 37.86 | 37.52 | 37.80 | 119,427 | +0.08(+0.22%) |
Apr 08, 2010 | 37.57 | 37.86 | 37.29 | 37.71 | 139,488 | +0.11(+0.29%) |
Apr 07, 2010 | 37.72 | 37.86 | 37.42 | 37.60 | 836,863 | -0.07(-0.18%) |
Apr 06, 2010 | 37.29 | 37.71 | 37.21 | 37.67 | 515,377 | +0.30(+0.79%) |
Apr 05, 2010 | 36.57 | 37.37 | 36.57 | 37.37 | 207,345 | +0.90(+2.46%) |
Apr 01, 2010 | 36.52 | 36.48 | 36.48 | 36.48 | 683,531 | +0.25(+0.69%) |
Mar 31, 2010 | 36.47 | 36.74 | 36.19 | 36.23 | 546,147 | -0.29(-0.79%) |
Mar 30, 2010 | 36.56 | 36.72 | 36.34 | 36.51 | 105,926 | +0.03(+0.07%) |
Mar 29, 2010 | 36.39 | 36.55 | 36.32 | 36.49 | 86,347 | +0.25(+0.70%) |
Mar 26, 2010 | 36.43 | 36.62 | 36.15 | 36.24 | 453,617 | -0.09(-0.26%) |
Mar 25, 2010 | 36.83 | 37.15 | 36.33 | 36.33 | 586,292 | -0.24(-0.67%) |
Mar 24, 2010 | 36.76 | 36.90 | 36.57 | 36.57 | 372,139 | -0.35(-0.94%) |
Mar 23, 2010 | 36.38 | 36.95 | 36.33 | 36.92 | 206,124 | +0.55(+1.51%) |
Mar 22, 2010 | 35.60 | 36.41 | 35.47 | 36.37 | 533,246 | +0.53(+1.48%) |
Mar 19, 2010 | 36.35 | 36.36 | 35.61 | 35.84 | 76,227 | -0.42(-1.16%) |
Mar 18, 2010 | 36.42 | 36.52 | 36.24 | 36.26 | 137,945 | -0.17(-0.46%) |
Mar 17, 2010 | 36.34 | 36.62 | 36.30 | 36.43 | 121,483 | +0.13(+0.35%) |
Mar 16, 2010 | 36.12 | 36.30 | 35.93 | 36.30 | 165,220 | +0.30(+0.84%) |
Mar 15, 2010 | 35.89 | 36.05 | 35.82 | 36.00 | 83,977 | -0.16(-0.44%) |
Mar 12, 2010 | 36.50 | 36.50 | 36.04 | 36.16 | 118,139 | -0.18(-0.49%) |
Mar 11, 2010 | 36.10 | 36.35 | 35.97 | 36.34 | 95,307 | +0.11(+0.30%) |
Mar 10, 2010 | 36.00 | 36.42 | 35.98 | 36.23 | 100,271 | +0.23(+0.63%) |
Mar 09, 2010 | 35.78 | 36.20 | 35.77 | 36.00 | 130,583 | +0.10(+0.28%) |
Mar 08, 2010 | 35.82 | 35.95 | 35.73 | 35.90 | 180,060 | +0.12(+0.33%) |
Mar 05, 2010 | 35.33 | 35.79 | 35.15 | 35.78 | 524,442 | +0.73(+2.09%) |
Mar 04, 2010 | 34.92 | 35.06 | 34.84 | 35.05 | 223,144 | +0.13(+0.39%) |
Mar 03, 2010 | 34.80 | 35.02 | 34.78 | 34.91 | 794,920 | +0.28(+0.80%) |
Mar 02, 2010 | 34.44 | 34.85 | 34.44 | 34.64 | 584,637 | +0.24(+0.71%) |
Mar 01, 2010 | 33.73 | 34.44 | 33.72 | 34.39 | 235,741 | +0.88(+2.62%) |
Feb 26, 2010 | 33.69 | 33.76 | 33.41 | 33.51 | 69,360 | -0.17(-0.50%) |
Feb 25, 2010 | 33.35 | 33.68 | 33.18 | 33.68 | 131,821 | -0.09(-0.27%) |
Feb 24, 2010 | 33.67 | 33.89 | 33.62 | 33.78 | 68,927 | +0.25(+0.75%) |
Feb 23, 2010 | 33.67 | 33.82 | 33.39 | 33.52 | 98,575 | -0.21(-0.62%) |
Feb 22, 2010 | 33.78 | 33.87 | 33.65 | 33.73 | 77,972 | +0.08(+0.25%) |
Feb 19, 2010 | 33.59 | 33.78 | 33.48 | 33.65 | 61,770 | -0.07(-0.20%) |
Feb 18, 2010 | 33.41 | 33.73 | 33.30 | 33.72 | 122,864 | +0.38(+1.14%) |
Feb 17, 2010 | 33.32 | 33.35 | 33.16 | 33.34 | 165,085 | +0.23(+0.69%) |
Feb 16, 2010 | 32.77 | 33.14 | 32.66 | 33.11 | 108,297 | +0.54(+1.66%) |
Feb 12, 2010 | 32.11 | 32.57 | 32.57 | 32.57 | 127,531 | +0.24(+0.73%) |
Feb 11, 2010 | 31.73 | 32.33 | 31.52 | 32.33 | 167,694 | +0.65(+2.05%) |
Feb 10, 2010 | 31.61 | 31.69 | 31.26 | 31.69 | 526,517 | +0.03(+0.11%) |
Feb 09, 2010 | 31.56 | 31.72 | 31.29 | 31.65 | 702,981 | +0.35(+1.10%) |
Feb 08, 2010 | 31.41 | 31.62 | 31.21 | 31.31 | 305,394 | -0.18(-0.56%) |
Feb 05, 2010 | 31.44 | 31.48 | 30.88 | 31.48 | 701,422 | +0.13(+0.43%) |
Feb 04, 2010 | 32.18 | 32.22 | 31.32 | 31.35 | 142,617 | -1.02(-3.15%) |
Feb 03, 2010 | 32.52 | 32.66 | 32.21 | 32.37 | 119,630 | -0.22(-0.67%) |
Feb 02, 2010 | 32.41 | 32.64 | 32.29 | 32.59 | 202,459 | +0.38(+1.18%) |