Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.64 | 43.92 | 42.27 | 42.28 | 291,349 | -1.14(-2.63%) |
Apr 29, 2010 | 43.02 | 43.47 | 42.79 | 43.42 | 447,302 | +0.63(+1.46%) |
Apr 28, 2010 | 43.07 | 43.33 | 42.65 | 42.79 | 346,052 | -0.12(-0.28%) |
Apr 27, 2010 | 43.99 | 44.17 | 42.71 | 42.91 | 556,438 | -1.41(-3.19%) |
Apr 26, 2010 | 44.42 | 44.80 | 44.24 | 44.33 | 350,848 | -0.15(-0.34%) |
Apr 23, 2010 | 44.52 | 44.80 | 44.08 | 44.48 | 281,637 | +0.03(+0.06%) |
Apr 22, 2010 | 43.35 | 44.63 | 43.11 | 44.45 | 291,783 | +0.65(+1.49%) |
Apr 21, 2010 | 43.34 | 43.99 | 43.34 | 43.79 | 350,180 | +0.36(+0.84%) |
Apr 20, 2010 | 42.96 | 43.45 | 42.61 | 43.43 | 344,216 | +0.95(+2.25%) |
Apr 19, 2010 | 42.00 | 42.54 | 41.75 | 42.48 | 476,580 | +0.41(+0.98%) |
Apr 16, 2010 | 42.21 | 42.26 | 41.61 | 42.06 | 489,685 | -0.23(-0.55%) |
Apr 15, 2010 | 42.38 | 42.57 | 42.01 | 42.30 | 257,877 | -0.22(-0.53%) |
Apr 14, 2010 | 42.34 | 42.58 | 41.81 | 42.52 | 258,151 | +0.29(+0.68%) |
Apr 13, 2010 | 42.27 | 42.43 | 41.90 | 42.23 | 342,313 | -0.06(-0.13%) |
Apr 12, 2010 | 42.15 | 42.44 | 41.74 | 42.29 | 241,171 | +0.15(+0.35%) |
Apr 09, 2010 | 42.22 | 42.43 | 41.72 | 42.14 | 254,706 | -0.16(-0.37%) |
Apr 08, 2010 | 42.44 | 42.49 | 42.06 | 42.30 | 287,251 | -0.43(-1.00%) |
Apr 07, 2010 | 43.37 | 43.40 | 42.16 | 42.73 | 476,144 | -0.88(-2.01%) |
Apr 06, 2010 | 43.43 | 43.67 | 43.20 | 43.60 | 347,198 | +0.79(+1.85%) |
Apr 05, 2010 | 42.24 | 43.82 | 41.89 | 42.81 | 825,257 | +0.94(+2.25%) |
Apr 01, 2010 | 40.18 | 41.87 | 41.87 | 41.87 | 1,160,222 | +2.51(+6.37%) |
Mar 31, 2010 | 39.09 | 39.52 | 38.14 | 39.36 | 554,631 | -0.03(-0.07%) |
Mar 30, 2010 | 39.32 | 39.51 | 39.10 | 39.39 | 456,457 | +0.22(+0.57%) |
Mar 29, 2010 | 38.98 | 39.37 | 38.72 | 39.16 | 317,589 | +0.41(+1.06%) |
Mar 26, 2010 | 38.47 | 38.94 | 38.45 | 38.75 | 436,381 | +0.41(+1.07%) |
Mar 25, 2010 | 39.13 | 39.20 | 38.32 | 38.34 | 389,250 | -0.44(-1.13%) |
Mar 24, 2010 | 39.48 | 39.53 | 38.78 | 38.78 | 189,153 | -0.84(-2.12%) |
Mar 23, 2010 | 38.93 | 39.63 | 38.79 | 39.62 | 267,465 | +0.62(+1.58%) |
Mar 22, 2010 | 38.43 | 39.06 | 38.33 | 39.01 | 224,398 | +0.37(+0.97%) |
Mar 19, 2010 | 39.37 | 39.37 | 38.58 | 38.63 | 350,912 | -0.60(-1.52%) |
Mar 18, 2010 | 39.40 | 39.52 | 39.06 | 39.23 | 129,656 | -0.28(-0.71%) |
Mar 17, 2010 | 39.39 | 39.70 | 39.39 | 39.51 | 291,857 | +0.25(+0.64%) |
Mar 16, 2010 | 39.03 | 39.44 | 38.79 | 39.26 | 173,040 | +0.41(+1.06%) |
Mar 15, 2010 | 38.64 | 38.89 | 38.59 | 38.85 | 133,232 | -0.25(-0.64%) |
Mar 12, 2010 | 39.16 | 39.26 | 38.81 | 39.10 | 608,052 | +0.17(+0.43%) |
Mar 11, 2010 | 38.46 | 39.00 | 38.16 | 38.93 | 413,913 | +0.20(+0.51%) |
Mar 10, 2010 | 38.90 | 39.19 | 38.36 | 38.74 | 175,733 | -0.01(-0.02%) |
Mar 09, 2010 | 38.08 | 38.82 | 37.85 | 38.75 | 420,417 | +0.63(+1.66%) |
Mar 08, 2010 | 37.97 | 38.36 | 37.97 | 38.11 | 239,742 | -0.17(-0.44%) |
Mar 05, 2010 | 38.14 | 38.47 | 38.14 | 38.28 | 239,313 | +0.40(+1.06%) |
Mar 04, 2010 | 38.09 | 38.23 | 37.74 | 37.88 | 151,376 | -0.21(-0.56%) |
Mar 03, 2010 | 37.67 | 38.66 | 37.67 | 38.09 | 457,126 | +0.42(+1.11%) |
Mar 02, 2010 | 36.77 | 37.77 | 36.75 | 37.67 | 525,315 | +0.86(+2.33%) |
Mar 01, 2010 | 36.45 | 37.20 | 36.42 | 36.81 | 351,527 | +0.47(+1.28%) |
Feb 26, 2010 | 36.63 | 36.84 | 36.18 | 36.35 | 510,712 | -0.28(-0.76%) |
Feb 25, 2010 | 35.60 | 36.65 | 35.56 | 36.63 | 208,967 | +0.42(+1.16%) |
Feb 24, 2010 | 36.07 | 36.40 | 35.71 | 36.21 | 154,623 | +0.36(+1.01%) |
Feb 23, 2010 | 36.13 | 36.13 | 35.58 | 35.85 | 243,264 | -0.46(-1.26%) |
Feb 22, 2010 | 36.38 | 36.44 | 36.07 | 36.30 | 204,781 | -0.07(-0.18%) |
Feb 19, 2010 | 35.80 | 36.55 | 35.75 | 36.37 | 443,047 | +0.57(+1.59%) |
Feb 18, 2010 | 34.82 | 35.87 | 34.82 | 35.80 | 273,547 | +0.86(+2.46%) |
Feb 17, 2010 | 34.66 | 34.95 | 34.48 | 34.94 | 368,087 | +0.50(+1.46%) |
Feb 16, 2010 | 34.47 | 34.66 | 34.28 | 34.44 | 200,656 | +0.20(+0.57%) |
Feb 12, 2010 | 33.61 | 34.24 | 34.24 | 34.24 | 263,058 | +0.33(+0.96%) |
Feb 11, 2010 | 33.44 | 33.97 | 33.05 | 33.91 | 262,281 | +0.47(+1.39%) |
Feb 10, 2010 | 33.14 | 33.52 | 32.45 | 33.45 | 294,122 | +0.07(+0.20%) |
Feb 09, 2010 | 33.34 | 33.77 | 32.59 | 33.38 | 363,043 | +0.51(+1.56%) |
Feb 08, 2010 | 33.20 | 33.52 | 32.84 | 32.87 | 192,453 | -0.39(-1.18%) |
Feb 05, 2010 | 32.99 | 33.30 | 32.40 | 33.26 | 258,798 | +0.24(+0.73%) |
Feb 04, 2010 | 34.15 | 34.25 | 32.98 | 33.02 | 238,084 | -1.44(-4.17%) |
Feb 03, 2010 | 34.19 | 34.65 | 34.02 | 34.46 | 217,155 | +0.06(+0.16%) |
Feb 02, 2010 | 34.17 | 34.50 | 34.01 | 34.40 | 301,812 | +0.36(+1.07%) |