Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.74 | 42.74 | 41.98 | 42.00 | 215,127 | -0.72(-1.69%) |
Apr 29, 2010 | 42.46 | 42.80 | 42.45 | 42.72 | 310,756 | +0.57(+1.36%) |
Apr 28, 2010 | 42.11 | 42.28 | 41.80 | 42.14 | 307,067 | +0.24(+0.57%) |
Apr 27, 2010 | 42.65 | 42.87 | 41.83 | 41.90 | 390,004 | -0.96(-2.24%) |
Apr 26, 2010 | 43.12 | 43.16 | 42.84 | 42.87 | 1,747,587 | -0.19(-0.45%) |
Apr 23, 2010 | 42.71 | 43.07 | 42.67 | 43.06 | 168,727 | +0.29(+0.69%) |
Apr 22, 2010 | 42.35 | 42.81 | 42.09 | 42.76 | 374,732 | +0.13(+0.31%) |
Apr 21, 2010 | 42.75 | 42.82 | 42.41 | 42.63 | 242,829 | -0.05(-0.11%) |
Apr 20, 2010 | 42.59 | 42.73 | 42.44 | 42.68 | 184,677 | +0.36(+0.86%) |
Apr 19, 2010 | 42.06 | 42.34 | 41.87 | 42.32 | 172,197 | +0.13(+0.31%) |
Apr 16, 2010 | 42.71 | 42.76 | 41.97 | 42.18 | 251,761 | -0.67(-1.57%) |
Apr 15, 2010 | 42.77 | 42.94 | 42.73 | 42.86 | 239,858 | +0.05(+0.11%) |
Apr 14, 2010 | 42.47 | 42.83 | 42.47 | 42.81 | 259,080 | +0.47(+1.12%) |
Apr 13, 2010 | 42.28 | 42.41 | 42.05 | 42.34 | 166,327 | +0.02(+0.04%) |
Apr 12, 2010 | 42.27 | 42.41 | 42.25 | 42.32 | 152,349 | +0.10(+0.24%) |
Apr 09, 2010 | 42.06 | 42.25 | 41.98 | 42.22 | 123,126 | +0.26(+0.61%) |
Apr 08, 2010 | 41.69 | 42.02 | 41.56 | 41.97 | 180,502 | +0.14(+0.33%) |
Apr 07, 2010 | 42.00 | 42.08 | 41.65 | 41.83 | 209,497 | -0.24(-0.57%) |
Apr 06, 2010 | 41.85 | 42.14 | 41.81 | 42.07 | 184,089 | +0.11(+0.26%) |
Apr 05, 2010 | 41.78 | 41.99 | 41.66 | 41.96 | 208,097 | +0.33(+0.80%) |
Apr 01, 2010 | 41.62 | 41.63 | 41.63 | 41.63 | 226,110 | +0.33(+0.79%) |
Mar 31, 2010 | 41.31 | 41.50 | 41.18 | 41.30 | 110,447 | -0.15(-0.36%) |
Mar 30, 2010 | 41.47 | 41.59 | 41.28 | 41.45 | 398,994 | +0.02(+0.06%) |
Mar 29, 2010 | 41.36 | 41.46 | 41.28 | 41.42 | 129,579 | +0.24(+0.58%) |
Mar 26, 2010 | 41.26 | 41.43 | 40.99 | 41.18 | 208,702 | +0.03(+0.08%) |
Mar 25, 2010 | 41.55 | 41.68 | 41.12 | 41.15 | 217,642 | -0.09(-0.22%) |
Mar 24, 2010 | 41.27 | 41.43 | 41.18 | 41.24 | 132,949 | -0.23(-0.55%) |
Mar 23, 2010 | 41.23 | 41.49 | 41.10 | 41.47 | 144,412 | +0.33(+0.81%) |
Mar 22, 2010 | 40.68 | 41.22 | 40.65 | 41.14 | 123,578 | +0.23(+0.57%) |
Mar 19, 2010 | 41.28 | 41.28 | 40.78 | 40.91 | 207,569 | -0.25(-0.60%) |
Mar 18, 2010 | 41.19 | 41.26 | 41.01 | 41.16 | 261,381 | -0.04(-0.09%) |
Mar 17, 2010 | 41.07 | 41.34 | 41.07 | 41.19 | 343,139 | +0.24(+0.58%) |
Mar 16, 2010 | 40.75 | 40.98 | 40.62 | 40.95 | 137,601 | +0.36(+0.87%) |
Mar 15, 2010 | 40.39 | 40.64 | 40.38 | 40.60 | 157,688 | -0.03(-0.08%) |
Mar 12, 2010 | 40.79 | 40.81 | 40.51 | 40.63 | 143,097 | +0.03(+0.08%) |
Mar 11, 2010 | 40.35 | 40.62 | 40.23 | 40.60 | 123,251 | +0.15(+0.38%) |
Mar 10, 2010 | 40.28 | 40.55 | 40.27 | 40.45 | 206,309 | +0.20(+0.48%) |
Mar 09, 2010 | 40.07 | 40.43 | 40.07 | 40.25 | 143,936 | +0.08(+0.21%) |
Mar 08, 2010 | 40.17 | 40.28 | 40.11 | 40.17 | 286,805 | +0.02(+0.06%) |
Mar 05, 2010 | 39.85 | 40.20 | 39.76 | 40.14 | 217,798 | +0.55(+1.39%) |
Mar 04, 2010 | 39.56 | 39.67 | 39.40 | 39.60 | 675,093 | +0.11(+0.27%) |
Mar 03, 2010 | 39.55 | 39.74 | 39.41 | 39.49 | 164,562 | +0.04(+0.10%) |
Mar 02, 2010 | 39.53 | 39.64 | 39.41 | 39.45 | 146,453 | +0.10(+0.26%) |
Mar 01, 2010 | 39.11 | 39.38 | 39.09 | 39.35 | 241,355 | +0.40(+1.03%) |
Feb 26, 2010 | 38.94 | 39.04 | 38.70 | 38.95 | 118,005 | +0.04(+0.10%) |
Feb 25, 2010 | 38.40 | 38.91 | 38.31 | 38.91 | 118,366 | -0.08(-0.20%) |
Feb 24, 2010 | 38.72 | 38.99 | 38.63 | 38.99 | 193,027 | +0.42(+1.08%) |
Feb 23, 2010 | 38.99 | 39.08 | 38.51 | 38.57 | 208,890 | -0.50(-1.28%) |
Feb 22, 2010 | 39.21 | 39.25 | 39.01 | 39.07 | 124,237 | -0.03(-0.08%) |
Feb 19, 2010 | 38.89 | 39.23 | 38.84 | 39.10 | 182,513 | +0.08(+0.20%) |
Feb 18, 2010 | 38.75 | 39.07 | 38.72 | 39.02 | 232,493 | +0.25(+0.66%) |
Feb 17, 2010 | 38.75 | 38.82 | 38.61 | 38.77 | 143,469 | +0.16(+0.42%) |
Feb 16, 2010 | 38.24 | 38.63 | 38.15 | 38.61 | 298,922 | +0.64(+1.69%) |
Feb 12, 2010 | 37.61 | 37.97 | 37.97 | 37.97 | 161,497 | +0.01(+0.02%) |
Feb 11, 2010 | 37.53 | 38.01 | 37.33 | 37.96 | 265,040 | +0.39(+1.05%) |
Feb 10, 2010 | 37.63 | 37.77 | 37.28 | 37.57 | 264,917 | -0.10(-0.27%) |
Feb 09, 2010 | 37.64 | 37.94 | 37.32 | 37.67 | 402,689 | +0.47(+1.27%) |
Feb 08, 2010 | 37.48 | 37.67 | 37.19 | 37.19 | 152,014 | -0.29(-0.76%) |
Feb 05, 2010 | 37.42 | 37.52 | 36.70 | 37.48 | 362,336 | +0.10(+0.27%) |
Feb 04, 2010 | 38.26 | 38.28 | 37.38 | 37.38 | 251,719 | -1.20(-3.11%) |
Feb 03, 2010 | 38.62 | 38.79 | 38.49 | 38.58 | 139,721 | -0.22(-0.57%) |
Feb 02, 2010 | 38.35 | 38.84 | 38.27 | 38.80 | 228,954 | +0.49(+1.29%) |