Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.66 | 40.67 | 39.36 | 39.43 | 431,991 | -1.18(-2.90%) |
Apr 29, 2010 | 40.01 | 40.61 | 39.80 | 40.60 | 224,096 | +0.86(+2.15%) |
Apr 28, 2010 | 39.75 | 39.93 | 39.57 | 39.75 | 136,673 | +0.17(+0.43%) |
Apr 27, 2010 | 40.41 | 40.62 | 39.52 | 39.58 | 172,846 | -0.89(-2.21%) |
Apr 26, 2010 | 40.51 | 40.87 | 40.47 | 40.47 | 161,023 | +0.03(+0.06%) |
Apr 23, 2010 | 40.13 | 40.46 | 39.95 | 40.45 | 459,821 | +0.43(+1.08%) |
Apr 22, 2010 | 39.33 | 40.04 | 38.98 | 40.02 | 158,591 | +0.50(+1.26%) |
Apr 21, 2010 | 39.34 | 39.53 | 39.16 | 39.52 | 253,639 | +0.28(+0.71%) |
Apr 20, 2010 | 38.84 | 39.24 | 38.72 | 39.24 | 554,607 | +0.62(+1.62%) |
Apr 19, 2010 | 38.61 | 38.88 | 38.11 | 38.62 | 287,362 | -0.21(-0.54%) |
Apr 16, 2010 | 39.20 | 39.27 | 38.43 | 38.83 | 469,698 | -0.51(-1.29%) |
Apr 15, 2010 | 39.09 | 39.72 | 38.98 | 39.33 | 358,968 | +0.28(+0.71%) |
Apr 14, 2010 | 38.29 | 39.05 | 38.27 | 39.05 | 108,069 | +1.00(+2.62%) |
Apr 13, 2010 | 37.97 | 38.06 | 37.70 | 38.06 | 89,694 | +0.06(+0.16%) |
Apr 12, 2010 | 37.85 | 38.08 | 37.79 | 38.00 | 94,738 | +0.21(+0.56%) |
Apr 09, 2010 | 37.77 | 37.86 | 37.51 | 37.79 | 119,450 | +0.08(+0.22%) |
Apr 08, 2010 | 37.56 | 37.86 | 37.28 | 37.70 | 139,515 | +0.11(+0.29%) |
Apr 07, 2010 | 37.71 | 37.86 | 37.41 | 37.59 | 837,025 | -0.07(-0.18%) |
Apr 06, 2010 | 37.28 | 37.70 | 37.20 | 37.66 | 515,477 | +0.30(+0.79%) |
Apr 05, 2010 | 36.57 | 37.37 | 36.57 | 37.37 | 207,385 | +0.90(+2.46%) |
Apr 01, 2010 | 36.51 | 36.47 | 36.47 | 36.47 | 683,663 | +0.25(+0.69%) |
Mar 31, 2010 | 36.46 | 36.73 | 36.19 | 36.22 | 546,252 | -0.29(-0.79%) |
Mar 30, 2010 | 36.56 | 36.71 | 36.34 | 36.51 | 105,946 | +0.03(+0.07%) |
Mar 29, 2010 | 36.38 | 36.54 | 36.32 | 36.48 | 86,364 | +0.25(+0.70%) |
Mar 26, 2010 | 36.42 | 36.62 | 36.14 | 36.23 | 453,705 | -0.09(-0.26%) |
Mar 25, 2010 | 36.82 | 37.15 | 36.32 | 36.32 | 586,405 | -0.24(-0.67%) |
Mar 24, 2010 | 36.75 | 36.89 | 36.57 | 36.57 | 372,211 | -0.35(-0.94%) |
Mar 23, 2010 | 36.37 | 36.95 | 36.32 | 36.91 | 206,164 | +0.55(+1.51%) |
Mar 22, 2010 | 35.59 | 36.41 | 35.46 | 36.37 | 533,349 | +0.53(+1.48%) |
Mar 19, 2010 | 36.34 | 36.35 | 35.61 | 35.83 | 76,241 | -0.42(-1.16%) |
Mar 18, 2010 | 36.42 | 36.51 | 36.23 | 36.26 | 137,972 | -0.17(-0.46%) |
Mar 17, 2010 | 36.33 | 36.61 | 36.29 | 36.42 | 121,507 | +0.13(+0.35%) |
Mar 16, 2010 | 36.11 | 36.30 | 35.92 | 36.30 | 165,252 | +0.30(+0.84%) |
Mar 15, 2010 | 35.88 | 36.05 | 35.81 | 35.99 | 83,993 | -0.16(-0.44%) |
Mar 12, 2010 | 36.49 | 36.49 | 36.04 | 36.15 | 118,162 | -0.18(-0.49%) |
Mar 11, 2010 | 36.10 | 36.34 | 35.96 | 36.33 | 95,325 | +0.11(+0.30%) |
Mar 10, 2010 | 35.99 | 36.42 | 35.98 | 36.22 | 100,291 | +0.23(+0.63%) |
Mar 09, 2010 | 35.78 | 36.19 | 35.76 | 35.99 | 130,608 | +0.10(+0.28%) |
Mar 08, 2010 | 35.82 | 35.94 | 35.72 | 35.89 | 180,095 | +0.12(+0.33%) |
Mar 05, 2010 | 35.32 | 35.78 | 35.14 | 35.78 | 524,543 | +0.73(+2.09%) |
Mar 04, 2010 | 34.92 | 35.05 | 34.83 | 35.04 | 223,188 | +0.13(+0.39%) |
Mar 03, 2010 | 34.80 | 35.01 | 34.77 | 34.91 | 795,073 | +0.28(+0.80%) |
Mar 02, 2010 | 34.44 | 34.84 | 34.44 | 34.63 | 584,750 | +0.24(+0.71%) |
Mar 01, 2010 | 33.73 | 34.44 | 33.71 | 34.38 | 235,787 | +0.88(+2.62%) |
Feb 26, 2010 | 33.69 | 33.75 | 33.41 | 33.51 | 69,374 | -0.17(-0.50%) |
Feb 25, 2010 | 33.35 | 33.68 | 33.17 | 33.68 | 131,847 | -0.09(-0.27%) |
Feb 24, 2010 | 33.67 | 33.88 | 33.61 | 33.77 | 68,940 | +0.25(+0.75%) |
Feb 23, 2010 | 33.67 | 33.81 | 33.38 | 33.52 | 98,594 | -0.21(-0.62%) |
Feb 22, 2010 | 33.77 | 33.86 | 33.64 | 33.73 | 77,987 | +0.08(+0.25%) |
Feb 19, 2010 | 33.58 | 33.78 | 33.47 | 33.64 | 61,782 | -0.07(-0.20%) |
Feb 18, 2010 | 33.41 | 33.72 | 33.29 | 33.71 | 122,888 | +0.38(+1.14%) |
Feb 17, 2010 | 33.31 | 33.34 | 33.15 | 33.33 | 165,117 | +0.23(+0.69%) |
Feb 16, 2010 | 32.77 | 33.13 | 32.65 | 33.10 | 108,318 | +0.54(+1.66%) |
Feb 12, 2010 | 32.10 | 32.56 | 32.56 | 32.56 | 127,556 | +0.24(+0.73%) |
Feb 11, 2010 | 31.72 | 32.33 | 31.51 | 32.33 | 167,726 | +0.65(+2.05%) |
Feb 10, 2010 | 31.60 | 31.68 | 31.26 | 31.68 | 526,619 | +0.03(+0.11%) |
Feb 09, 2010 | 31.55 | 31.71 | 31.28 | 31.65 | 703,116 | +0.35(+1.10%) |
Feb 08, 2010 | 31.40 | 31.61 | 31.21 | 31.30 | 305,452 | -0.18(-0.56%) |
Feb 05, 2010 | 31.44 | 31.48 | 30.88 | 31.48 | 701,557 | +0.13(+0.43%) |
Feb 04, 2010 | 32.18 | 32.21 | 31.32 | 31.34 | 142,644 | -1.02(-3.15%) |
Feb 03, 2010 | 32.51 | 32.66 | 32.20 | 32.36 | 119,653 | -0.22(-0.67%) |
Feb 02, 2010 | 32.40 | 32.63 | 32.29 | 32.58 | 202,498 | +0.38(+1.18%) |