Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.88 | 43.24 | 42.22 | 42.27 | 84,261 | -0.70(-1.63%) |
Apr 29, 2010 | 43.40 | 43.80 | 42.80 | 42.97 | 110,909 | -0.31(-0.72%) |
Apr 28, 2010 | 43.50 | 43.50 | 42.93 | 43.28 | 112,767 | -0.16(-0.37%) |
Apr 27, 2010 | 43.34 | 43.77 | 43.16 | 43.44 | 134,174 | -0.04(-0.09%) |
Apr 26, 2010 | 43.11 | 43.69 | 43.11 | 43.48 | 71,858 | +0.20(+0.46%) |
Apr 23, 2010 | 42.62 | 43.51 | 42.47 | 43.28 | 225,141 | +0.49(+1.15%) |
Apr 22, 2010 | 42.44 | 42.84 | 42.08 | 42.79 | 72,218 | +0.03(+0.07%) |
Apr 21, 2010 | 43.64 | 43.64 | 42.44 | 42.76 | 161,010 | -0.76(-1.75%) |
Apr 20, 2010 | 42.66 | 43.64 | 42.63 | 43.52 | 81,447 | +0.73(+1.71%) |
Apr 19, 2010 | 42.73 | 43.00 | 42.34 | 42.79 | 148,693 | -0.17(-0.40%) |
Apr 16, 2010 | 43.28 | 43.49 | 42.76 | 42.96 | 134,616 | -0.45(-1.04%) |
Apr 15, 2010 | 42.90 | 43.42 | 42.75 | 43.41 | 92,678 | +0.51(+1.19%) |
Apr 14, 2010 | 42.92 | 42.94 | 42.08 | 42.90 | 260,326 | -0.04(-0.09%) |
Apr 13, 2010 | 42.90 | 43.24 | 42.77 | 42.94 | 144,256 | -0.07(-0.16%) |
Apr 12, 2010 | 43.21 | 43.27 | 42.90 | 43.01 | 111,246 | -0.36(-0.83%) |
Apr 09, 2010 | 43.48 | 43.86 | 42.96 | 43.37 | 312,672 | -0.11(-0.25%) |
Apr 08, 2010 | 43.51 | 43.85 | 43.31 | 43.48 | 89,860 | +0.00(+0.00%) |
Apr 07, 2010 | 43.35 | 43.48 | 43.08 | 43.48 | 122,825 | -0.17(-0.39%) |
Apr 06, 2010 | 43.92 | 43.92 | 43.50 | 43.65 | 177,381 | -0.10(-0.23%) |
Apr 05, 2010 | 43.50 | 43.75 | 43.42 | 43.75 | 250,632 | +0.43(+0.99%) |
Apr 01, 2010 | 43.31 | 43.32 | 43.32 | 43.32 | 136,800 | +0.04(+0.09%) |
Mar 31, 2010 | 43.33 | 43.49 | 43.06 | 43.28 | 177,244 | -0.02(-0.05%) |
Mar 30, 2010 | 42.92 | 43.46 | 42.84 | 43.30 | 169,112 | +0.28(+0.65%) |
Mar 29, 2010 | 42.86 | 43.25 | 42.82 | 43.02 | 165,925 | +0.13(+0.30%) |
Mar 26, 2010 | 42.51 | 43.09 | 42.51 | 42.89 | 122,456 | +0.59(+1.39%) |
Mar 25, 2010 | 42.70 | 42.82 | 42.17 | 42.30 | 198,257 | -0.07(-0.17%) |
Mar 24, 2010 | 42.51 | 42.55 | 41.95 | 42.37 | 292,796 | -0.20(-0.47%) |
Mar 23, 2010 | 42.69 | 42.75 | 42.20 | 42.57 | 156,788 | -0.22(-0.51%) |
Mar 22, 2010 | 42.92 | 43.11 | 42.65 | 42.79 | 120,666 | -0.50(-1.16%) |
Mar 19, 2010 | 43.74 | 43.74 | 43.02 | 43.29 | 214,943 | -0.29(-0.67%) |
Mar 18, 2010 | 43.56 | 43.72 | 43.14 | 43.58 | 137,940 | +0.18(+0.41%) |
Mar 17, 2010 | 43.75 | 43.96 | 43.36 | 43.40 | 177,270 | -0.37(-0.85%) |
Mar 16, 2010 | 43.83 | 44.06 | 43.50 | 43.77 | 99,332 | -0.18(-0.41%) |
Mar 15, 2010 | 43.82 | 43.95 | 43.78 | 43.95 | 258,392 | +0.36(+0.83%) |
Mar 12, 2010 | 43.54 | 43.68 | 43.01 | 43.59 | 135,220 | +0.04(+0.09%) |
Mar 11, 2010 | 43.33 | 43.55 | 42.50 | 43.55 | 93,236 | -0.08(-0.18%) |
Mar 10, 2010 | 43.50 | 43.64 | 43.28 | 43.63 | 106,662 | -0.04(-0.09%) |
Mar 09, 2010 | 43.23 | 43.69 | 43.20 | 43.67 | 67,067 | +0.43(+0.99%) |
Mar 08, 2010 | 43.30 | 43.33 | 43.03 | 43.24 | 90,030 | -0.06(-0.14%) |
Mar 05, 2010 | 43.25 | 43.56 | 43.16 | 43.30 | 103,469 | +0.11(+0.25%) |
Mar 04, 2010 | 42.98 | 43.34 | 42.89 | 43.19 | 79,272 | +0.20(+0.47%) |
Mar 03, 2010 | 42.65 | 43.28 | 42.52 | 42.99 | 86,950 | +0.52(+1.23%) |
Mar 02, 2010 | 42.65 | 42.81 | 42.22 | 42.47 | 133,008 | -0.22(-0.52%) |
Mar 01, 2010 | 42.42 | 42.88 | 42.13 | 42.69 | 84,048 | +0.71(+1.69%) |
Feb 26, 2010 | 42.55 | 42.73 | 41.67 | 41.98 | 102,290 | -0.42(-0.99%) |
Feb 25, 2010 | 41.99 | 42.73 | 41.78 | 42.40 | 60,746 | +0.08(+0.19%) |
Feb 24, 2010 | 41.89 | 42.38 | 41.89 | 42.32 | 67,536 | +0.45(+1.07%) |
Feb 23, 2010 | 41.87 | 42.11 | 41.78 | 41.87 | 94,768 | -0.21(-0.50%) |
Feb 22, 2010 | 42.14 | 42.20 | 41.91 | 42.08 | 42,318 | +0.07(+0.17%) |
Feb 19, 2010 | 41.71 | 42.26 | 41.59 | 42.01 | 38,001 | +0.34(+0.82%) |
Feb 18, 2010 | 41.07 | 41.73 | 40.97 | 41.67 | 46,053 | +0.47(+1.14%) |
Feb 17, 2010 | 40.89 | 41.21 | 40.84 | 41.20 | 89,376 | +0.20(+0.49%) |
Feb 16, 2010 | 40.83 | 41.01 | 40.55 | 41.00 | 71,975 | +0.28(+0.69%) |
Feb 12, 2010 | 40.19 | 40.72 | 40.72 | 40.72 | 95,200 | +0.06(+0.15%) |
Feb 11, 2010 | 40.00 | 40.71 | 39.67 | 40.66 | 63,033 | +0.57(+1.42%) |
Feb 10, 2010 | 39.88 | 40.27 | 39.62 | 40.09 | 94,062 | -0.05(-0.12%) |
Feb 09, 2010 | 39.94 | 40.48 | 39.51 | 40.14 | 98,923 | +0.41(+1.03%) |
Feb 08, 2010 | 40.00 | 40.00 | 39.40 | 39.73 | 74,611 | -0.33(-0.82%) |
Feb 05, 2010 | 40.46 | 40.52 | 39.68 | 40.06 | 257,024 | -0.60(-1.48%) |
Feb 04, 2010 | 41.41 | 41.41 | 40.51 | 40.66 | 99,873 | -0.87(-2.09%) |
Feb 03, 2010 | 41.63 | 41.74 | 41.34 | 41.53 | 154,417 | -0.14(-0.34%) |
Feb 02, 2010 | 42.26 | 42.26 | 41.56 | 41.67 | 258,912 | -0.42(-1.00%) |