Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.75 | 41.99 | 40.35 | 40.62 | 36,753 | -1.38(-3.29%) |
Apr 29, 2010 | 41.01 | 42.00 | 40.62 | 42.00 | 28,690 | +1.36(+3.35%) |
Apr 28, 2010 | 39.97 | 41.22 | 39.91 | 40.64 | 47,518 | +0.67(+1.68%) |
Apr 27, 2010 | 40.35 | 40.63 | 39.52 | 39.97 | 25,651 | -0.42(-1.04%) |
Apr 26, 2010 | 40.44 | 41.27 | 40.32 | 40.39 | 18,766 | -0.05(-0.12%) |
Apr 23, 2010 | 39.76 | 40.53 | 39.40 | 40.44 | 18,389 | +0.72(+1.81%) |
Apr 22, 2010 | 39.10 | 39.72 | 38.88 | 39.72 | 16,262 | +0.57(+1.46%) |
Apr 21, 2010 | 38.46 | 39.16 | 38.46 | 39.15 | 13,416 | +0.70(+1.82%) |
Apr 20, 2010 | 37.90 | 38.53 | 37.75 | 38.45 | 10,509 | +0.54(+1.42%) |
Apr 19, 2010 | 37.63 | 38.13 | 37.63 | 37.91 | 17,599 | +0.17(+0.45%) |
Apr 16, 2010 | 38.13 | 38.20 | 37.57 | 37.74 | 15,384 | -0.29(-0.76%) |
Apr 15, 2010 | 37.97 | 38.14 | 37.86 | 38.03 | 8,008 | -0.04(-0.11%) |
Apr 14, 2010 | 37.55 | 38.33 | 37.40 | 38.07 | 17,135 | +0.44(+1.17%) |
Apr 13, 2010 | 37.58 | 37.74 | 37.58 | 37.63 | 7,274 | -0.13(-0.34%) |
Apr 12, 2010 | 37.63 | 37.97 | 37.50 | 37.76 | 5,891 | +0.21(+0.56%) |
Apr 09, 2010 | 37.70 | 37.73 | 37.31 | 37.55 | 7,728 | -0.26(-0.69%) |
Apr 08, 2010 | 37.25 | 37.89 | 37.25 | 37.81 | 6,013 | +0.56(+1.50%) |
Apr 07, 2010 | 37.10 | 37.31 | 36.95 | 37.25 | 17,352 | +0.03(+0.08%) |
Apr 06, 2010 | 36.85 | 37.24 | 36.75 | 37.22 | 5,275 | +0.15(+0.40%) |
Apr 05, 2010 | 36.58 | 37.14 | 36.58 | 37.07 | 15,358 | +0.55(+1.51%) |
Apr 01, 2010 | 36.75 | 36.52 | 36.52 | 36.52 | 10,500 | +0.04(+0.11%) |
Mar 31, 2010 | 36.69 | 37.10 | 36.40 | 36.48 | 16,969 | -0.40(-1.08%) |
Mar 30, 2010 | 37.18 | 37.23 | 36.34 | 36.88 | 24,638 | -0.11(-0.30%) |
Mar 29, 2010 | 37.72 | 37.92 | 36.73 | 36.99 | 32,563 | -0.76(-2.01%) |
Mar 26, 2010 | 38.19 | 38.27 | 37.60 | 37.75 | 12,295 | -0.36(-0.94%) |
Mar 25, 2010 | 38.75 | 38.89 | 38.11 | 38.11 | 8,821 | -0.35(-0.91%) |
Mar 24, 2010 | 39.05 | 39.05 | 38.41 | 38.46 | 14,714 | -0.59(-1.51%) |
Mar 23, 2010 | 38.90 | 39.15 | 38.36 | 39.05 | 10,257 | +0.06(+0.15%) |
Mar 22, 2010 | 38.17 | 39.04 | 37.67 | 38.99 | 15,613 | +0.62(+1.62%) |
Mar 19, 2010 | 38.70 | 38.71 | 37.52 | 38.37 | 32,782 | -0.05(-0.13%) |
Mar 18, 2010 | 38.63 | 38.74 | 38.36 | 38.42 | 8,949 | -0.03(-0.08%) |
Mar 17, 2010 | 38.00 | 39.20 | 37.71 | 38.45 | 11,279 | +0.45(+1.18%) |
Mar 16, 2010 | 38.14 | 38.14 | 37.69 | 38.00 | 17,473 | -0.14(-0.37%) |
Mar 15, 2010 | 38.01 | 38.27 | 37.90 | 38.14 | 12,931 | +0.16(+0.42%) |
Mar 12, 2010 | 38.72 | 38.72 | 37.57 | 37.98 | 14,186 | -0.55(-1.43%) |
Mar 11, 2010 | 38.25 | 38.70 | 38.25 | 38.53 | 10,034 | +0.03(+0.08%) |
Mar 10, 2010 | 38.49 | 38.75 | 38.39 | 38.50 | 24,771 | -0.10(-0.26%) |
Mar 09, 2010 | 38.32 | 38.83 | 38.05 | 38.60 | 16,662 | +0.11(+0.29%) |
Mar 08, 2010 | 38.00 | 38.53 | 38.00 | 38.49 | 13,059 | +0.43(+1.13%) |
Mar 05, 2010 | 36.90 | 38.06 | 36.73 | 38.06 | 20,362 | +0.91(+2.45%) |
Mar 04, 2010 | 37.39 | 37.57 | 36.75 | 37.15 | 14,140 | -0.24(-0.64%) |
Mar 03, 2010 | 37.12 | 37.75 | 36.95 | 37.39 | 14,386 | -0.02(-0.05%) |
Mar 02, 2010 | 36.65 | 37.47 | 36.48 | 37.41 | 40,720 | +0.72(+1.96%) |
Mar 01, 2010 | 35.57 | 36.69 | 35.55 | 36.69 | 70,839 | +0.83(+2.31%) |
Feb 26, 2010 | 36.67 | 36.67 | 35.50 | 35.86 | 22,572 | -0.64(-1.75%) |
Feb 25, 2010 | 36.70 | 36.70 | 36.05 | 36.50 | 15,686 | -0.72(-1.93%) |
Feb 24, 2010 | 36.88 | 37.27 | 36.83 | 37.22 | 32,302 | +0.24(+0.65%) |
Feb 23, 2010 | 36.75 | 36.99 | 36.33 | 36.98 | 14,387 | +0.02(+0.05%) |
Feb 22, 2010 | 36.00 | 36.96 | 35.68 | 36.96 | 8,836 | +0.95(+2.64%) |
Feb 19, 2010 | 36.10 | 36.10 | 35.88 | 36.01 | 34,241 | -0.09(-0.25%) |
Feb 18, 2010 | 36.38 | 36.38 | 35.74 | 36.10 | 20,036 | -0.34(-0.93%) |
Feb 17, 2010 | 37.67 | 37.67 | 35.80 | 36.44 | 19,116 | -0.06(-0.16%) |
Feb 16, 2010 | 36.70 | 36.77 | 36.21 | 36.50 | 13,118 | +0.06(+0.16%) |
Feb 12, 2010 | 36.95 | 36.44 | 36.44 | 36.44 | 17,800 | -0.62(-1.67%) |
Feb 11, 2010 | 36.17 | 37.20 | 36.17 | 37.06 | 14,193 | +0.68(+1.87%) |
Feb 10, 2010 | 35.77 | 36.63 | 35.59 | 36.38 | 31,239 | +0.58(+1.62%) |
Feb 09, 2010 | 36.17 | 37.18 | 35.60 | 35.80 | 40,764 | -0.26(-0.72%) |
Feb 08, 2010 | 36.20 | 36.44 | 35.82 | 36.06 | 45,142 | -0.16(-0.44%) |
Feb 05, 2010 | 35.17 | 36.28 | 35.15 | 36.22 | 26,180 | +1.22(+3.49%) |
Feb 04, 2010 | 35.00 | 35.38 | 34.65 | 35.00 | 32,376 | -0.13(-0.37%) |
Feb 03, 2010 | 35.23 | 35.59 | 34.95 | 35.13 | 40,165 | -0.65(-1.82%) |
Feb 02, 2010 | 35.35 | 36.82 | 35.35 | 35.78 | 61,512 | +0.39(+1.10%) |