Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.53 | 41.87 | 41.50 | 41.86 | 29,842 | +0.37(+0.88%) |
Apr 29, 2010 | 41.30 | 41.53 | 41.28 | 41.50 | 31,224 | +0.09(+0.22%) |
Apr 28, 2010 | 41.52 | 41.52 | 41.31 | 41.41 | 62,041 | -0.16(-0.38%) |
Apr 27, 2010 | 41.43 | 41.73 | 41.33 | 41.57 | 72,490 | +0.40(+0.97%) |
Apr 26, 2010 | 41.27 | 41.38 | 41.10 | 41.17 | 52,700 | +0.00(+0.00%) |
Apr 23, 2010 | 41.26 | 41.26 | 41.05 | 41.17 | 28,967 | -0.13(-0.32%) |
Apr 22, 2010 | 41.37 | 41.54 | 41.22 | 41.30 | 29,782 | -0.11(-0.26%) |
Apr 21, 2010 | 41.19 | 41.41 | 41.19 | 41.41 | 37,440 | +0.29(+0.70%) |
Apr 20, 2010 | 41.18 | 41.18 | 41.06 | 41.12 | 34,120 | +0.10(+0.23%) |
Apr 19, 2010 | 41.16 | 41.21 | 40.98 | 41.02 | 38,406 | -0.11(-0.27%) |
Apr 16, 2010 | 41.07 | 41.15 | 41.00 | 41.13 | 30,781 | +0.19(+0.47%) |
Apr 15, 2010 | 40.69 | 41.03 | 40.69 | 40.94 | 42,303 | +0.13(+0.31%) |
Apr 14, 2010 | 40.97 | 41.09 | 40.81 | 40.82 | 39,791 | -0.19(-0.45%) |
Apr 13, 2010 | 40.95 | 41.03 | 40.86 | 41.00 | 54,204 | +0.18(+0.44%) |
Apr 12, 2010 | 40.65 | 40.93 | 40.65 | 40.82 | 106,895 | +0.09(+0.22%) |
Apr 09, 2010 | 40.67 | 40.77 | 40.50 | 40.73 | 34,943 | +0.21(+0.53%) |
Apr 08, 2010 | 40.66 | 40.71 | 40.50 | 40.52 | 44,763 | -0.11(-0.27%) |
Apr 07, 2010 | 40.20 | 40.66 | 40.15 | 40.62 | 137,374 | +0.44(+1.09%) |
Apr 06, 2010 | 40.33 | 40.33 | 40.13 | 40.19 | 53,500 | +0.07(+0.16%) |
Apr 05, 2010 | 40.40 | 40.40 | 40.04 | 40.12 | 76,098 | -0.52(-1.29%) |
Apr 01, 2010 | 40.57 | 40.65 | 40.65 | 40.65 | 441,540 | -0.05(-0.11%) |
Mar 31, 2010 | 40.51 | 40.69 | 40.51 | 40.69 | 37,772 | +0.22(+0.54%) |
Mar 30, 2010 | 40.44 | 40.47 | 40.26 | 40.47 | 38,934 | +0.07(+0.18%) |
Mar 29, 2010 | 40.46 | 40.46 | 40.30 | 40.40 | 34,266 | -0.08(-0.19%) |
Mar 26, 2010 | 40.30 | 40.52 | 40.30 | 40.48 | 37,634 | +0.07(+0.18%) |
Mar 25, 2010 | 40.58 | 40.58 | 40.24 | 40.41 | 43,829 | -0.11(-0.27%) |
Mar 24, 2010 | 40.72 | 40.81 | 40.47 | 40.51 | 48,071 | -0.54(-1.32%) |
Mar 23, 2010 | 41.11 | 41.17 | 41.00 | 41.06 | 52,218 | -0.07(-0.17%) |
Mar 22, 2010 | 41.21 | 41.29 | 41.08 | 41.13 | 30,081 | -0.06(-0.14%) |
Mar 19, 2010 | 41.03 | 41.28 | 41.03 | 41.18 | 43,763 | +0.06(+0.15%) |
Mar 18, 2010 | 41.28 | 41.33 | 41.11 | 41.12 | 42,967 | -0.13(-0.30%) |
Mar 17, 2010 | 41.19 | 41.29 | 41.12 | 41.25 | 21,369 | +0.21(+0.51%) |
Mar 16, 2010 | 40.91 | 41.09 | 40.90 | 41.03 | 29,797 | +0.25(+0.61%) |
Mar 15, 2010 | 40.74 | 40.85 | 40.74 | 40.79 | 49,019 | +0.02(+0.05%) |
Mar 12, 2010 | 40.51 | 40.85 | 40.50 | 40.77 | 61,703 | +0.29(+0.71%) |
Mar 11, 2010 | 40.44 | 40.62 | 40.38 | 40.48 | 55,664 | -0.08(-0.21%) |
Mar 10, 2010 | 40.48 | 40.59 | 40.36 | 40.56 | 58,430 | +0.02(+0.05%) |
Mar 09, 2010 | 40.65 | 40.65 | 40.45 | 40.54 | 24,233 | +0.04(+0.10%) |
Mar 08, 2010 | 40.58 | 40.66 | 40.48 | 40.50 | 30,894 | -0.03(-0.07%) |
Mar 05, 2010 | 40.83 | 40.95 | 40.44 | 40.53 | 132,917 | -0.43(-1.05%) |
Mar 04, 2010 | 40.83 | 41.00 | 40.72 | 40.96 | 35,388 | +0.22(+0.54%) |
Mar 03, 2010 | 40.80 | 40.82 | 40.66 | 40.74 | 32,283 | -0.12(-0.30%) |
Mar 02, 2010 | 40.78 | 40.87 | 40.65 | 40.87 | 31,268 | +0.08(+0.20%) |
Mar 01, 2010 | 40.86 | 40.89 | 40.68 | 40.78 | 52,909 | -0.05(-0.12%) |
Feb 26, 2010 | 40.68 | 40.92 | 40.68 | 40.83 | 41,171 | +0.21(+0.51%) |
Feb 25, 2010 | 40.77 | 40.77 | 40.44 | 40.62 | 38,288 | +0.11(+0.27%) |
Feb 24, 2010 | 40.47 | 40.55 | 40.29 | 40.52 | 27,192 | +0.13(+0.31%) |
Feb 23, 2010 | 40.13 | 40.44 | 40.13 | 40.39 | 45,248 | +0.34(+0.86%) |
Feb 22, 2010 | 40.01 | 40.09 | 39.93 | 40.05 | 53,863 | +0.05(+0.12%) |
Feb 19, 2010 | 39.92 | 40.04 | 39.83 | 40.00 | 34,611 | +0.14(+0.34%) |
Feb 18, 2010 | 40.03 | 40.04 | 39.58 | 39.86 | 43,712 | -0.07(-0.17%) |
Feb 17, 2010 | 40.12 | 40.18 | 39.88 | 39.93 | 30,417 | -0.26(-0.64%) |
Feb 16, 2010 | 40.02 | 40.28 | 39.96 | 40.19 | 37,901 | +0.05(+0.13%) |
Feb 12, 2010 | 40.15 | 40.14 | 40.14 | 40.14 | 64,721 | +0.15(+0.37%) |
Feb 11, 2010 | 40.18 | 40.20 | 39.83 | 39.99 | 51,972 | -0.15(-0.38%) |
Feb 10, 2010 | 40.51 | 40.62 | 40.08 | 40.14 | 36,470 | -0.35(-0.87%) |
Feb 09, 2010 | 40.68 | 40.82 | 40.45 | 40.50 | 56,791 | -0.27(-0.66%) |
Feb 08, 2010 | 40.81 | 40.81 | 40.37 | 40.76 | 46,354 | +0.13(+0.31%) |
Feb 05, 2010 | 40.59 | 40.93 | 40.55 | 40.64 | 104,465 | -0.11(-0.26%) |
Feb 04, 2010 | 40.62 | 40.83 | 40.48 | 40.74 | 41,049 | +0.35(+0.87%) |
Feb 03, 2010 | 40.48 | 40.58 | 40.31 | 40.39 | 53,721 | -0.33(-0.82%) |
Feb 02, 2010 | 40.62 | 40.74 | 40.57 | 40.73 | 29,065 | +0.17(+0.42%) |