Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.25 | 34.58 | 33.45 | 33.48 | 1,318,887 | -0.80(-2.33%) |
Apr 29, 2010 | 34.47 | 34.50 | 33.95 | 34.28 | 1,693,409 | +0.09(+0.26%) |
Apr 28, 2010 | 33.99 | 34.62 | 33.85 | 34.19 | 2,576,263 | +0.45(+1.33%) |
Apr 27, 2010 | 33.55 | 34.43 | 33.37 | 33.74 | 4,322,661 | +0.19(+0.57%) |
Apr 26, 2010 | 35.87 | 36.11 | 33.50 | 33.55 | 9,979,674 | -6.22(-15.64%) |
Apr 23, 2010 | 39.87 | 40.10 | 39.61 | 39.77 | 441,814 | -0.04(-0.10%) |
Apr 22, 2010 | 40.13 | 40.26 | 39.67 | 39.81 | 386,876 | -0.63(-1.56%) |
Apr 21, 2010 | 40.65 | 40.90 | 40.38 | 40.44 | 446,860 | -0.03(-0.07%) |
Apr 20, 2010 | 40.25 | 40.58 | 40.09 | 40.47 | 222,866 | +0.42(+1.05%) |
Apr 19, 2010 | 40.49 | 40.72 | 39.98 | 40.05 | 621,300 | -0.47(-1.16%) |
Apr 16, 2010 | 40.87 | 41.04 | 40.10 | 40.52 | 522,615 | -0.43(-1.05%) |
Apr 15, 2010 | 40.54 | 41.23 | 40.51 | 40.95 | 386,137 | +0.43(+1.06%) |
Apr 14, 2010 | 40.31 | 40.61 | 40.15 | 40.52 | 319,111 | +0.39(+0.97%) |
Apr 13, 2010 | 40.22 | 40.22 | 39.70 | 40.13 | 456,333 | -0.02(-0.05%) |
Apr 12, 2010 | 41.39 | 41.45 | 40.05 | 40.15 | 947,128 | -1.41(-3.39%) |
Apr 09, 2010 | 39.65 | 41.65 | 39.34 | 41.56 | 2,907,931 | +2.07(+5.24%) |
Apr 08, 2010 | 39.70 | 39.75 | 39.25 | 39.49 | 530,997 | -0.21(-0.53%) |
Apr 07, 2010 | 40.00 | 40.24 | 39.63 | 39.70 | 450,965 | -0.41(-1.02%) |
Apr 06, 2010 | 40.15 | 40.28 | 39.94 | 40.11 | 455,202 | -0.13(-0.32%) |
Apr 05, 2010 | 40.09 | 40.38 | 39.93 | 40.24 | 591,210 | +0.20(+0.50%) |
Apr 01, 2010 | 39.42 | 40.04 | 40.04 | 40.04 | 479,700 | +0.73(+1.86%) |
Mar 31, 2010 | 39.53 | 39.79 | 39.30 | 39.31 | 267,871 | -0.26(-0.66%) |
Mar 30, 2010 | 39.61 | 39.86 | 39.49 | 39.57 | 340,454 | +0.10(+0.25%) |
Mar 29, 2010 | 39.27 | 39.68 | 39.21 | 39.47 | 381,829 | +0.27(+0.69%) |
Mar 26, 2010 | 39.45 | 39.69 | 39.03 | 39.20 | 351,770 | -0.31(-0.78%) |
Mar 25, 2010 | 39.72 | 39.75 | 39.19 | 39.51 | 441,139 | +0.08(+0.20%) |
Mar 24, 2010 | 39.19 | 39.75 | 39.07 | 39.43 | 642,377 | +0.21(+0.54%) |
Mar 23, 2010 | 38.92 | 39.29 | 38.65 | 39.22 | 653,875 | +0.43(+1.11%) |
Mar 22, 2010 | 38.11 | 39.04 | 38.09 | 38.79 | 584,162 | +0.43(+1.12%) |
Mar 19, 2010 | 38.30 | 38.36 | 37.86 | 38.36 | 787,049 | +0.21(+0.55%) |
Mar 18, 2010 | 38.03 | 38.25 | 37.83 | 38.15 | 670,332 | -0.03(-0.08%) |
Mar 17, 2010 | 38.35 | 38.41 | 37.82 | 38.18 | 378,097 | -0.05(-0.13%) |
Mar 16, 2010 | 38.36 | 38.48 | 38.00 | 38.23 | 407,548 | -0.12(-0.31%) |
Mar 15, 2010 | 38.24 | 38.39 | 38.22 | 38.35 | 486,087 | -0.52(-1.34%) |
Mar 12, 2010 | 38.95 | 39.02 | 38.37 | 38.87 | 821,633 | -0.10(-0.26%) |
Mar 11, 2010 | 37.57 | 39.06 | 37.41 | 38.97 | 1,544,931 | +1.39(+3.70%) |
Mar 10, 2010 | 37.88 | 38.00 | 37.44 | 37.58 | 975,868 | -0.38(-1.00%) |
Mar 09, 2010 | 38.62 | 38.73 | 37.88 | 37.96 | 1,050,654 | -0.82(-2.11%) |
Mar 08, 2010 | 38.90 | 39.22 | 38.73 | 38.78 | 403,105 | -0.26(-0.67%) |
Mar 05, 2010 | 39.08 | 39.20 | 38.70 | 39.04 | 706,356 | +0.19(+0.49%) |
Mar 04, 2010 | 39.39 | 39.60 | 38.83 | 38.85 | 557,196 | -0.41(-1.04%) |
Mar 03, 2010 | 39.24 | 39.57 | 38.90 | 39.26 | 1,324,085 | +0.77(+2.00%) |
Mar 02, 2010 | 38.14 | 38.52 | 37.84 | 38.49 | 502,302 | +0.34(+0.89%) |
Mar 01, 2010 | 37.94 | 38.49 | 37.90 | 38.15 | 512,908 | +0.23(+0.61%) |
Feb 26, 2010 | 37.75 | 38.09 | 37.61 | 37.92 | 505,778 | +0.12(+0.32%) |
Feb 25, 2010 | 37.29 | 37.86 | 37.23 | 37.80 | 567,880 | +0.07(+0.19%) |
Feb 24, 2010 | 36.93 | 38.00 | 36.81 | 37.73 | 1,028,144 | +0.94(+2.56%) |
Feb 23, 2010 | 36.95 | 37.21 | 36.46 | 36.79 | 674,340 | -0.32(-0.86%) |
Feb 22, 2010 | 37.45 | 37.48 | 37.01 | 37.11 | 487,932 | -0.32(-0.85%) |
Feb 19, 2010 | 37.63 | 37.71 | 37.25 | 37.43 | 666,919 | -0.17(-0.45%) |
Feb 18, 2010 | 37.38 | 37.72 | 37.27 | 37.60 | 518,862 | +0.32(+0.86%) |
Feb 17, 2010 | 37.16 | 37.40 | 36.89 | 37.28 | 476,720 | +0.32(+0.87%) |
Feb 16, 2010 | 36.67 | 37.00 | 36.33 | 36.96 | 731,152 | +0.49(+1.34%) |
Feb 12, 2010 | 35.79 | 36.47 | 36.47 | 36.47 | 884,500 | +0.34(+0.94%) |
Feb 11, 2010 | 35.87 | 36.48 | 35.69 | 36.13 | 620,093 | +0.31(+0.87%) |
Feb 10, 2010 | 36.05 | 36.25 | 35.53 | 35.82 | 519,077 | -0.34(-0.94%) |
Feb 09, 2010 | 35.88 | 37.17 | 35.88 | 36.16 | 1,559,156 | +0.47(+1.32%) |
Feb 08, 2010 | 35.86 | 36.38 | 35.17 | 35.69 | 1,214,616 | +0.04(+0.11%) |
Feb 05, 2010 | 35.34 | 35.75 | 34.89 | 35.65 | 826,588 | +0.20(+0.56%) |
Feb 04, 2010 | 36.77 | 36.77 | 35.42 | 35.45 | 689,211 | -1.39(-3.77%) |
Feb 03, 2010 | 37.04 | 37.18 | 36.75 | 36.84 | 743,693 | -0.28(-0.75%) |
Feb 02, 2010 | 36.34 | 37.17 | 36.08 | 37.12 | 507,400 | +0.95(+2.64%) |