Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.74 | 38.87 | 37.45 | 37.48 | 1,189,957 | -1.24(-3.21%) |
Apr 29, 2010 | 38.64 | 38.95 | 38.02 | 38.72 | 1,474,473 | +0.58(+1.51%) |
Apr 28, 2010 | 38.12 | 38.57 | 37.66 | 38.15 | 2,556,397 | +0.32(+0.85%) |
Apr 27, 2010 | 39.83 | 39.95 | 37.72 | 37.82 | 2,227,218 | -2.37(-5.90%) |
Apr 26, 2010 | 39.53 | 40.76 | 39.53 | 40.20 | 2,227,218 | +0.57(+1.43%) |
Apr 23, 2010 | 38.99 | 39.69 | 38.65 | 39.63 | 1,977,045 | +0.70(+1.80%) |
Apr 22, 2010 | 38.15 | 39.28 | 36.86 | 38.93 | 4,802,468 | -2.20(-5.36%) |
Apr 21, 2010 | 40.87 | 41.30 | 40.04 | 41.13 | 1,188,932 | +0.39(+0.96%) |
Apr 20, 2010 | 39.79 | 41.27 | 39.72 | 40.74 | 1,538,956 | +1.13(+2.85%) |
Apr 19, 2010 | 39.71 | 39.97 | 39.04 | 39.61 | 1,016,361 | -0.36(-0.90%) |
Apr 16, 2010 | 40.19 | 40.75 | 39.41 | 39.97 | 724,305 | -0.52(-1.29%) |
Apr 15, 2010 | 41.16 | 41.46 | 40.46 | 40.50 | 687,292 | -0.67(-1.62%) |
Apr 14, 2010 | 41.07 | 41.30 | 40.35 | 41.16 | 825,462 | +0.63(+1.55%) |
Apr 13, 2010 | 40.19 | 40.82 | 39.98 | 40.53 | 794,777 | +0.25(+0.61%) |
Apr 12, 2010 | 41.39 | 41.39 | 40.05 | 40.29 | 745,480 | -0.87(-2.11%) |
Apr 09, 2010 | 40.67 | 41.29 | 40.53 | 41.16 | 1,540,650 | +0.68(+1.67%) |
Apr 08, 2010 | 40.32 | 40.54 | 39.54 | 40.48 | 1,004,318 | -0.18(-0.45%) |
Apr 07, 2010 | 41.25 | 41.25 | 40.31 | 40.67 | 1,389,685 | -0.53(-1.29%) |
Apr 06, 2010 | 42.00 | 42.00 | 41.02 | 41.20 | 2,543,550 | -1.21(-2.86%) |
Apr 05, 2010 | 42.16 | 42.59 | 40.93 | 42.41 | 4,131,002 | +3.27(+8.36%) |
Apr 01, 2010 | 38.42 | 39.14 | 39.14 | 39.14 | 910,202 | +1.34(+3.53%) |
Mar 31, 2010 | 37.80 | 38.39 | 37.73 | 37.80 | 607,004 | -0.13(-0.34%) |
Mar 30, 2010 | 38.65 | 38.74 | 37.62 | 37.93 | 1,280,411 | -0.81(-2.10%) |
Mar 29, 2010 | 37.19 | 38.85 | 37.19 | 38.75 | 1,442,588 | +1.77(+4.78%) |
Mar 26, 2010 | 36.60 | 37.78 | 36.54 | 36.98 | 686,088 | +0.60(+1.65%) |
Mar 25, 2010 | 37.53 | 37.78 | 36.27 | 36.38 | 715,319 | -0.79(-2.13%) |
Mar 24, 2010 | 37.47 | 37.64 | 36.94 | 37.17 | 583,288 | -0.64(-1.71%) |
Mar 23, 2010 | 36.90 | 37.86 | 36.77 | 37.82 | 854,256 | +1.07(+2.93%) |
Mar 22, 2010 | 34.89 | 36.94 | 34.77 | 36.74 | 1,222,329 | +1.45(+4.11%) |
Mar 19, 2010 | 36.29 | 36.47 | 35.14 | 35.29 | 1,224,195 | -0.91(-2.50%) |
Mar 18, 2010 | 37.05 | 37.28 | 36.18 | 36.20 | 773,871 | -1.01(-2.72%) |
Mar 17, 2010 | 37.38 | 37.64 | 37.09 | 37.21 | 1,059,614 | +0.08(+0.23%) |
Mar 16, 2010 | 36.36 | 37.27 | 36.33 | 37.13 | 728,255 | +0.86(+2.37%) |
Mar 15, 2010 | 35.97 | 36.37 | 35.84 | 36.27 | 683,395 | -0.15(-0.40%) |
Mar 12, 2010 | 36.50 | 36.73 | 36.06 | 36.41 | 684,567 | +0.05(+0.13%) |
Mar 11, 2010 | 36.00 | 36.60 | 35.61 | 36.37 | 612,357 | +0.04(+0.11%) |
Mar 10, 2010 | 36.10 | 36.73 | 35.83 | 36.33 | 957,250 | +0.24(+0.66%) |
Mar 09, 2010 | 36.01 | 36.59 | 35.77 | 36.09 | 575,646 | -0.24(-0.66%) |
Mar 08, 2010 | 36.32 | 36.52 | 35.92 | 36.33 | 567,714 | +0.06(+0.17%) |
Mar 05, 2010 | 36.07 | 36.38 | 35.97 | 36.27 | 731,744 | +0.61(+1.70%) |
Mar 04, 2010 | 35.76 | 36.09 | 35.30 | 35.66 | 1,482,740 | +0.31(+0.89%) |
Mar 03, 2010 | 35.48 | 36.05 | 35.24 | 35.34 | 1,625,125 | -0.02(-0.07%) |
Mar 02, 2010 | 35.09 | 35.63 | 34.79 | 35.37 | 1,170,679 | +0.50(+1.43%) |
Mar 01, 2010 | 34.20 | 35.03 | 34.01 | 34.87 | 1,340,132 | +0.90(+2.64%) |
Feb 26, 2010 | 33.77 | 34.06 | 33.35 | 33.97 | 1,192,922 | -0.02(-0.07%) |
Feb 25, 2010 | 32.85 | 34.08 | 32.26 | 34.00 | 1,433,294 | +0.61(+1.81%) |
Feb 24, 2010 | 33.01 | 33.79 | 32.89 | 33.39 | 1,201,344 | +0.59(+1.80%) |
Feb 23, 2010 | 33.77 | 33.83 | 32.54 | 32.80 | 1,111,376 | -1.06(-3.12%) |
Feb 22, 2010 | 33.90 | 34.06 | 33.28 | 33.86 | 1,014,378 | +0.13(+0.39%) |
Feb 19, 2010 | 33.73 | 33.84 | 33.45 | 33.73 | 1,384,452 | +0.02(+0.05%) |
Feb 18, 2010 | 33.56 | 34.15 | 32.88 | 33.71 | 1,759,373 | -0.41(-1.19%) |
Feb 17, 2010 | 34.10 | 34.21 | 33.18 | 34.12 | 1,174,447 | +0.38(+1.11%) |
Feb 16, 2010 | 33.20 | 33.82 | 32.48 | 33.74 | 1,200,210 | +0.94(+2.87%) |
Feb 12, 2010 | 31.88 | 32.80 | 32.80 | 32.80 | 914,267 | +0.39(+1.21%) |
Feb 11, 2010 | 31.34 | 32.84 | 31.30 | 32.41 | 1,025,879 | +1.07(+3.40%) |
Feb 10, 2010 | 31.61 | 31.94 | 30.78 | 31.34 | 587,095 | -0.44(-1.40%) |
Feb 09, 2010 | 31.23 | 32.10 | 31.18 | 31.79 | 879,992 | +1.10(+3.57%) |
Feb 08, 2010 | 31.53 | 31.87 | 30.69 | 30.69 | 714,417 | -0.82(-2.60%) |
Feb 05, 2010 | 30.26 | 31.57 | 29.71 | 31.51 | 1,226,604 | +1.28(+4.23%) |
Feb 04, 2010 | 31.88 | 32.00 | 30.18 | 30.23 | 1,074,197 | -2.10(-6.49%) |
Feb 03, 2010 | 32.72 | 33.21 | 32.25 | 32.33 | 575,958 | -0.69(-2.09%) |
Feb 02, 2010 | 33.09 | 33.25 | 32.19 | 33.02 | 640,370 | +0.99(+3.09%) |