Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.52 | 41.58 | 39.44 | 39.44 | 11,542 | -2.14(-5.14%) |
Apr 29, 2010 | 40.75 | 41.64 | 40.33 | 41.58 | 12,855 | +1.25(+3.09%) |
Apr 28, 2010 | 40.04 | 40.81 | 39.62 | 40.33 | 6,981 | +0.71(+1.80%) |
Apr 27, 2010 | 40.93 | 41.40 | 39.56 | 39.62 | 25,528 | -1.30(-3.19%) |
Apr 26, 2010 | 39.80 | 40.98 | 39.62 | 40.93 | 18,097 | +1.07(+2.68%) |
Apr 23, 2010 | 39.26 | 39.86 | 39.09 | 39.86 | 11,980 | +0.53(+1.36%) |
Apr 22, 2010 | 38.61 | 39.32 | 38.37 | 39.32 | 8,866 | +0.24(+0.61%) |
Apr 21, 2010 | 39.09 | 39.15 | 38.49 | 39.09 | 7,555 | -0.06(-0.15%) |
Apr 20, 2010 | 39.26 | 39.26 | 38.38 | 39.15 | 19,224 | +0.06(+0.15%) |
Apr 19, 2010 | 38.20 | 39.15 | 38.20 | 39.09 | 38,146 | +0.59(+1.54%) |
Apr 16, 2010 | 39.03 | 39.09 | 38.02 | 38.49 | 24,481 | -0.47(-1.22%) |
Apr 15, 2010 | 38.26 | 39.03 | 37.79 | 38.97 | 11,176 | +0.53(+1.39%) |
Apr 14, 2010 | 37.54 | 38.43 | 37.31 | 38.43 | 21,494 | +1.25(+3.35%) |
Apr 13, 2010 | 37.19 | 37.25 | 36.42 | 37.19 | 13,104 | +0.06(+0.16%) |
Apr 12, 2010 | 37.07 | 37.30 | 36.77 | 37.13 | 7,106 | +0.18(+0.48%) |
Apr 09, 2010 | 37.49 | 37.49 | 36.42 | 36.95 | 14,300 | -0.65(-1.73%) |
Apr 08, 2010 | 37.60 | 37.84 | 37.15 | 37.60 | 8,638 | +0.00(+0.00%) |
Apr 07, 2010 | 37.31 | 37.72 | 36.66 | 37.60 | 22,540 | +0.30(+0.79%) |
Apr 06, 2010 | 36.60 | 37.37 | 36.42 | 37.31 | 7,596 | +0.36(+0.96%) |
Apr 05, 2010 | 36.24 | 36.95 | 35.88 | 36.95 | 31,173 | +0.83(+2.30%) |
Apr 01, 2010 | 35.94 | 36.12 | 36.12 | 36.12 | 10,891 | +0.30(+0.83%) |
Mar 31, 2010 | 36.18 | 36.65 | 35.82 | 35.82 | 17,327 | -0.42(-1.15%) |
Mar 30, 2010 | 36.18 | 36.95 | 35.59 | 36.24 | 15,008 | +0.30(+0.83%) |
Mar 29, 2010 | 36.06 | 36.65 | 35.82 | 35.94 | 7,986 | -0.18(-0.49%) |
Mar 26, 2010 | 36.36 | 36.65 | 35.59 | 36.12 | 18,245 | +0.00(+0.00%) |
Mar 25, 2010 | 37.13 | 37.78 | 36.06 | 36.12 | 27,854 | -0.53(-1.46%) |
Mar 24, 2010 | 36.42 | 37.13 | 36.24 | 36.65 | 23,016 | +0.24(+0.65%) |
Mar 23, 2010 | 36.24 | 37.49 | 36.18 | 36.42 | 38,481 | +0.36(+0.99%) |
Mar 22, 2010 | 35.47 | 36.18 | 35.44 | 36.06 | 24,979 | +0.18(+0.50%) |
Mar 19, 2010 | 36.06 | 36.18 | 34.99 | 35.88 | 50,787 | +0.65(+1.85%) |
Mar 18, 2010 | 35.41 | 35.82 | 35.17 | 35.23 | 17,909 | -0.06(-0.17%) |
Mar 17, 2010 | 35.29 | 35.53 | 35.17 | 35.29 | 14,603 | +0.12(+0.34%) |
Mar 16, 2010 | 35.65 | 35.65 | 34.93 | 35.17 | 22,903 | -0.12(-0.34%) |
Mar 15, 2010 | 35.11 | 35.71 | 34.70 | 35.29 | 18,610 | -0.42(-1.16%) |
Mar 12, 2010 | 35.35 | 35.77 | 34.82 | 35.71 | 19,797 | +0.65(+1.86%) |
Mar 11, 2010 | 34.46 | 35.05 | 34.16 | 35.05 | 18,349 | +0.24(+0.68%) |
Mar 10, 2010 | 34.93 | 35.35 | 34.70 | 34.82 | 28,664 | -0.12(-0.34%) |
Mar 09, 2010 | 34.70 | 35.05 | 34.24 | 34.93 | 25,107 | +0.18(+0.51%) |
Mar 08, 2010 | 34.76 | 35.05 | 34.40 | 34.76 | 29,157 | +0.18(+0.51%) |
Mar 05, 2010 | 34.22 | 34.58 | 33.75 | 34.58 | 22,518 | +0.47(+1.39%) |
Mar 04, 2010 | 33.69 | 34.10 | 33.27 | 34.10 | 21,539 | +0.65(+1.95%) |
Mar 03, 2010 | 33.10 | 33.87 | 32.62 | 33.45 | 57,420 | +0.71(+2.17%) |
Mar 02, 2010 | 32.21 | 33.10 | 32.21 | 32.74 | 32,358 | +0.71(+2.22%) |
Mar 01, 2010 | 31.32 | 32.15 | 31.14 | 32.03 | 21,123 | +1.01(+3.25%) |
Feb 26, 2010 | 32.03 | 32.15 | 31.02 | 31.02 | 21,462 | -1.01(-3.15%) |
Feb 25, 2010 | 31.73 | 32.03 | 31.32 | 32.03 | 15,230 | +0.06(+0.19%) |
Feb 24, 2010 | 31.44 | 32.15 | 31.44 | 31.97 | 23,004 | -0.18(-0.55%) |
Feb 23, 2010 | 32.98 | 33.10 | 32.15 | 32.15 | 25,020 | -0.77(-2.34%) |
Feb 22, 2010 | 32.92 | 32.92 | 32.00 | 32.92 | 28,621 | +0.24(+0.73%) |
Feb 19, 2010 | 32.33 | 32.80 | 31.91 | 32.68 | 38,661 | +0.36(+1.10%) |
Feb 18, 2010 | 31.44 | 32.56 | 31.32 | 32.33 | 47,252 | +1.01(+3.22%) |
Feb 17, 2010 | 31.14 | 31.73 | 30.90 | 31.32 | 69,469 | +0.71(+2.33%) |
Feb 16, 2010 | 30.07 | 30.84 | 29.83 | 30.61 | 23,779 | +0.95(+3.20%) |
Feb 12, 2010 | 29.60 | 29.66 | 29.66 | 29.66 | 27,380 | -0.24(-0.79%) |
Feb 11, 2010 | 29.60 | 30.43 | 29.18 | 29.89 | 28,510 | +0.30(+1.00%) |
Feb 10, 2010 | 29.89 | 30.01 | 29.36 | 29.60 | 20,424 | -0.47(-1.58%) |
Feb 09, 2010 | 29.72 | 30.43 | 28.94 | 30.07 | 47,330 | +0.83(+2.84%) |
Feb 08, 2010 | 30.37 | 30.37 | 29.18 | 29.24 | 29,762 | -1.13(-3.71%) |
Feb 05, 2010 | 30.37 | 30.55 | 29.60 | 30.37 | 35,310 | -0.06(-0.19%) |
Feb 04, 2010 | 30.55 | 31.02 | 30.37 | 30.43 | 36,457 | -0.24(-0.77%) |
Feb 03, 2010 | 30.55 | 30.90 | 30.49 | 30.66 | 23,767 | +0.06(+0.19%) |
Feb 02, 2010 | 31.02 | 31.02 | 30.49 | 30.61 | 19,890 | -0.06(-0.19%) |