Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.56 | 41.03 | 40.56 | 40.62 | 87,884 | +0.11(+0.26%) |
Apr 29, 2010 | 40.62 | 40.72 | 40.43 | 40.51 | 93,326 | +0.15(+0.37%) |
Apr 28, 2010 | 40.20 | 40.46 | 39.94 | 40.36 | 77,330 | +0.34(+0.85%) |
Apr 27, 2010 | 40.51 | 40.80 | 40.01 | 40.02 | 87,115 | -0.65(-1.60%) |
Apr 26, 2010 | 40.79 | 40.92 | 40.67 | 40.67 | 86,914 | -0.15(-0.37%) |
Apr 23, 2010 | 40.49 | 40.82 | 40.28 | 40.82 | 138,893 | +0.32(+0.78%) |
Apr 22, 2010 | 40.16 | 40.51 | 40.07 | 40.51 | 62,773 | +0.25(+0.62%) |
Apr 21, 2010 | 40.27 | 40.37 | 40.20 | 40.26 | 43,523 | +0.00(+0.00%) |
Apr 20, 2010 | 39.76 | 40.26 | 39.76 | 40.26 | 58,166 | +0.45(+1.12%) |
Apr 19, 2010 | 39.67 | 39.83 | 39.55 | 39.81 | 72,746 | +0.04(+0.09%) |
Apr 16, 2010 | 40.13 | 40.18 | 39.66 | 39.78 | 97,220 | -0.41(-1.03%) |
Apr 15, 2010 | 40.19 | 40.23 | 39.97 | 40.19 | 50,337 | -0.01(-0.03%) |
Apr 14, 2010 | 40.17 | 40.20 | 39.97 | 40.20 | 140,764 | +0.03(+0.08%) |
Apr 13, 2010 | 40.27 | 40.27 | 39.93 | 40.17 | 43,997 | -0.14(-0.36%) |
Apr 12, 2010 | 40.32 | 40.42 | 40.20 | 40.32 | 75,599 | +0.16(+0.41%) |
Apr 09, 2010 | 39.94 | 40.15 | 39.64 | 40.15 | 63,555 | +0.24(+0.60%) |
Apr 08, 2010 | 40.01 | 40.11 | 39.77 | 39.91 | 380,100 | -0.23(-0.58%) |
Apr 07, 2010 | 40.41 | 40.41 | 40.01 | 40.15 | 55,450 | -0.37(-0.91%) |
Apr 06, 2010 | 40.03 | 40.54 | 39.87 | 40.52 | 100,274 | +0.34(+0.86%) |
Apr 05, 2010 | 39.95 | 40.17 | 39.88 | 40.17 | 89,848 | +0.29(+0.74%) |
Apr 01, 2010 | 39.65 | 39.88 | 39.88 | 39.88 | 58,711 | +0.44(+1.11%) |
Mar 31, 2010 | 39.53 | 39.64 | 39.26 | 39.44 | 74,702 | -0.12(-0.30%) |
Mar 30, 2010 | 39.59 | 39.75 | 39.51 | 39.56 | 85,441 | -0.03(-0.08%) |
Mar 29, 2010 | 39.26 | 39.59 | 39.24 | 39.59 | 331,160 | +0.48(+1.23%) |
Mar 26, 2010 | 39.00 | 39.25 | 38.95 | 39.11 | 180,818 | +0.08(+0.21%) |
Mar 25, 2010 | 39.71 | 39.72 | 38.99 | 39.02 | 170,912 | -0.27(-0.69%) |
Mar 24, 2010 | 39.63 | 39.63 | 39.30 | 39.30 | 101,065 | -0.41(-1.03%) |
Mar 23, 2010 | 39.53 | 39.79 | 39.46 | 39.70 | 152,134 | +0.16(+0.41%) |
Mar 22, 2010 | 39.65 | 39.65 | 39.39 | 39.54 | 131,168 | -0.21(-0.53%) |
Mar 19, 2010 | 39.93 | 40.02 | 39.50 | 39.75 | 102,335 | -0.07(-0.19%) |
Mar 18, 2010 | 40.06 | 40.06 | 39.74 | 39.83 | 90,286 | -0.18(-0.45%) |
Mar 17, 2010 | 39.95 | 40.07 | 39.82 | 40.01 | 102,393 | +0.14(+0.34%) |
Mar 16, 2010 | 39.57 | 39.87 | 39.37 | 39.87 | 121,829 | +0.44(+1.12%) |
Mar 15, 2010 | 39.23 | 39.44 | 39.22 | 39.43 | 91,629 | +0.11(+0.28%) |
Mar 12, 2010 | 39.71 | 39.71 | 39.22 | 39.32 | 70,071 | -0.21(-0.53%) |
Mar 11, 2010 | 39.35 | 39.53 | 39.21 | 39.53 | 57,570 | +0.12(+0.32%) |
Mar 10, 2010 | 39.29 | 39.42 | 39.14 | 39.40 | 91,154 | +0.06(+0.16%) |
Mar 09, 2010 | 39.42 | 39.42 | 39.26 | 39.34 | 77,365 | -0.08(-0.20%) |
Mar 08, 2010 | 39.48 | 39.49 | 39.35 | 39.42 | 82,769 | +0.05(+0.14%) |
Mar 05, 2010 | 39.22 | 39.42 | 39.07 | 39.37 | 86,000 | +0.39(+0.99%) |
Mar 04, 2010 | 38.99 | 39.00 | 38.73 | 38.98 | 86,572 | +0.04(+0.11%) |
Mar 03, 2010 | 38.98 | 39.16 | 38.87 | 38.94 | 60,326 | -0.02(-0.05%) |
Mar 02, 2010 | 39.06 | 39.08 | 38.85 | 38.96 | 137,461 | +0.23(+0.59%) |
Mar 01, 2010 | 38.49 | 38.83 | 38.27 | 38.73 | 63,245 | +0.43(+1.14%) |
Feb 26, 2010 | 38.62 | 38.62 | 38.23 | 38.29 | 57,322 | -0.27(-0.69%) |
Feb 25, 2010 | 38.20 | 38.57 | 37.99 | 38.56 | 166,241 | -0.12(-0.32%) |
Feb 24, 2010 | 38.72 | 38.84 | 38.30 | 38.68 | 205,511 | +0.08(+0.21%) |
Feb 23, 2010 | 38.90 | 38.96 | 38.54 | 38.60 | 138,827 | -0.34(-0.88%) |
Feb 22, 2010 | 39.34 | 39.39 | 38.91 | 38.95 | 169,664 | -0.19(-0.48%) |
Feb 19, 2010 | 38.51 | 39.21 | 38.50 | 39.13 | 91,186 | +0.52(+1.35%) |
Feb 18, 2010 | 38.43 | 38.64 | 38.26 | 38.61 | 86,116 | +0.23(+0.60%) |
Feb 17, 2010 | 38.60 | 38.60 | 38.26 | 38.38 | 226,239 | -0.05(-0.13%) |
Feb 16, 2010 | 37.98 | 38.44 | 37.98 | 38.43 | 162,256 | +0.68(+1.79%) |
Feb 12, 2010 | 37.52 | 37.75 | 37.75 | 37.75 | 140,227 | -0.15(-0.39%) |
Feb 11, 2010 | 37.61 | 37.93 | 37.27 | 37.90 | 71,609 | +0.28(+0.74%) |
Feb 10, 2010 | 37.80 | 37.80 | 37.27 | 37.62 | 73,507 | -0.15(-0.39%) |
Feb 09, 2010 | 37.91 | 38.13 | 37.63 | 37.77 | 110,209 | +0.37(+0.98%) |
Feb 08, 2010 | 37.85 | 37.90 | 37.40 | 37.40 | 188,466 | -0.39(-1.04%) |
Feb 05, 2010 | 37.89 | 37.94 | 37.23 | 37.80 | 701,278 | -0.10(-0.26%) |
Feb 04, 2010 | 38.78 | 38.80 | 37.89 | 37.90 | 213,759 | -1.04(-2.68%) |
Feb 03, 2010 | 39.17 | 39.17 | 38.79 | 38.94 | 110,710 | -0.25(-0.63%) |
Feb 02, 2010 | 38.90 | 39.22 | 38.56 | 39.19 | 111,233 | +0.30(+0.78%) |