Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.60 | 39.67 | 37.00 | 37.17 | 234,800 | -2.30(-5.83%) |
Apr 29, 2010 | 38.00 | 39.56 | 37.81 | 39.47 | 164,601 | +1.71(+4.53%) |
Apr 28, 2010 | 38.13 | 38.45 | 37.42 | 37.76 | 132,487 | -0.24(-0.63%) |
Apr 27, 2010 | 38.81 | 39.35 | 37.99 | 38.00 | 130,752 | -1.09(-2.79%) |
Apr 26, 2010 | 39.13 | 39.77 | 38.97 | 39.09 | 100,161 | -0.20(-0.51%) |
Apr 23, 2010 | 38.71 | 39.31 | 38.48 | 39.29 | 98,198 | +0.49(+1.26%) |
Apr 22, 2010 | 38.06 | 38.83 | 37.42 | 38.80 | 165,048 | +0.19(+0.49%) |
Apr 21, 2010 | 38.23 | 38.74 | 38.14 | 38.61 | 74,572 | +0.31(+0.81%) |
Apr 20, 2010 | 37.99 | 38.41 | 37.40 | 38.30 | 94,010 | +0.36(+0.95%) |
Apr 19, 2010 | 37.71 | 38.12 | 36.97 | 37.94 | 119,912 | +0.00(+0.00%) |
Apr 16, 2010 | 38.03 | 38.41 | 37.68 | 37.94 | 169,697 | -0.09(-0.24%) |
Apr 15, 2010 | 37.88 | 38.10 | 37.69 | 38.03 | 71,784 | +0.15(+0.40%) |
Apr 14, 2010 | 37.41 | 37.97 | 37.32 | 37.88 | 252,429 | +0.74(+1.99%) |
Apr 13, 2010 | 35.83 | 37.15 | 35.58 | 37.14 | 268,466 | +1.31(+3.66%) |
Apr 12, 2010 | 35.61 | 35.94 | 35.49 | 35.83 | 65,490 | +0.20(+0.56%) |
Apr 09, 2010 | 35.44 | 35.75 | 35.06 | 35.63 | 83,247 | +0.17(+0.48%) |
Apr 08, 2010 | 35.31 | 35.73 | 34.86 | 35.46 | 84,623 | -0.07(-0.20%) |
Apr 07, 2010 | 35.28 | 35.84 | 35.10 | 35.53 | 117,489 | +0.11(+0.31%) |
Apr 06, 2010 | 35.80 | 35.80 | 35.22 | 35.42 | 140,823 | -0.67(-1.86%) |
Apr 05, 2010 | 35.92 | 36.12 | 35.49 | 36.09 | 103,818 | +0.40(+1.12%) |
Apr 01, 2010 | 35.67 | 35.69 | 35.69 | 35.69 | 101,900 | +0.27(+0.76%) |
Mar 31, 2010 | 36.16 | 36.40 | 35.39 | 35.42 | 191,327 | -0.98(-2.69%) |
Mar 30, 2010 | 36.70 | 36.85 | 36.03 | 36.40 | 211,069 | -0.30(-0.82%) |
Mar 29, 2010 | 36.99 | 37.17 | 36.61 | 36.70 | 95,774 | -0.20(-0.54%) |
Mar 26, 2010 | 37.37 | 37.70 | 36.82 | 36.90 | 136,531 | -0.45(-1.20%) |
Mar 25, 2010 | 37.02 | 38.23 | 37.02 | 37.35 | 251,132 | +0.51(+1.38%) |
Mar 24, 2010 | 40.21 | 40.21 | 36.77 | 36.84 | 215,478 | -0.34(-0.91%) |
Mar 23, 2010 | 36.94 | 37.44 | 36.79 | 37.18 | 155,421 | +0.20(+0.54%) |
Mar 22, 2010 | 36.07 | 37.45 | 35.83 | 36.98 | 204,217 | +0.70(+1.93%) |
Mar 19, 2010 | 37.16 | 37.29 | 36.20 | 36.28 | 249,748 | -0.67(-1.81%) |
Mar 18, 2010 | 37.02 | 37.51 | 36.79 | 36.95 | 91,439 | -0.25(-0.67%) |
Mar 17, 2010 | 36.91 | 37.36 | 36.79 | 37.20 | 80,388 | +0.25(+0.68%) |
Mar 16, 2010 | 36.56 | 36.98 | 36.31 | 36.95 | 82,488 | +0.41(+1.12%) |
Mar 15, 2010 | 36.44 | 36.60 | 36.33 | 36.54 | 66,959 | -0.02(-0.05%) |
Mar 12, 2010 | 37.17 | 37.17 | 36.20 | 36.56 | 136,598 | -0.47(-1.27%) |
Mar 11, 2010 | 36.62 | 37.08 | 36.22 | 37.03 | 73,391 | +0.09(+0.24%) |
Mar 10, 2010 | 36.32 | 37.13 | 36.32 | 36.94 | 117,108 | +0.54(+1.48%) |
Mar 09, 2010 | 35.86 | 36.64 | 35.86 | 36.40 | 70,694 | +0.34(+0.94%) |
Mar 08, 2010 | 36.20 | 36.33 | 35.90 | 36.06 | 95,228 | -0.02(-0.06%) |
Mar 05, 2010 | 35.17 | 36.40 | 35.10 | 36.08 | 197,598 | +1.01(+2.88%) |
Mar 04, 2010 | 34.69 | 35.10 | 34.51 | 35.07 | 335,305 | +0.56(+1.62%) |
Mar 03, 2010 | 34.83 | 34.88 | 34.31 | 34.51 | 88,124 | -0.15(-0.43%) |
Mar 02, 2010 | 34.68 | 34.83 | 34.29 | 34.66 | 194,142 | +0.14(+0.41%) |
Mar 01, 2010 | 34.04 | 34.72 | 34.04 | 34.52 | 158,862 | +0.56(+1.65%) |
Feb 26, 2010 | 33.99 | 34.09 | 33.63 | 33.96 | 134,644 | +0.01(+0.03%) |
Feb 25, 2010 | 33.62 | 34.12 | 33.50 | 33.95 | 146,230 | -0.21(-0.61%) |
Feb 24, 2010 | 33.78 | 34.34 | 33.71 | 34.16 | 155,858 | +0.39(+1.15%) |
Feb 23, 2010 | 34.09 | 34.12 | 33.60 | 33.77 | 165,581 | -0.27(-0.79%) |
Feb 22, 2010 | 33.93 | 34.07 | 33.46 | 34.04 | 174,807 | +0.26(+0.77%) |
Feb 19, 2010 | 32.98 | 34.28 | 32.78 | 33.78 | 194,128 | +0.79(+2.39%) |
Feb 18, 2010 | 32.67 | 32.99 | 32.50 | 32.99 | 128,484 | +0.30(+0.92%) |
Feb 17, 2010 | 32.30 | 32.69 | 32.17 | 32.69 | 96,400 | +0.59(+1.84%) |
Feb 16, 2010 | 32.22 | 32.23 | 31.68 | 32.10 | 204,179 | +0.19(+0.60%) |
Feb 12, 2010 | 31.93 | 31.91 | 31.91 | 31.91 | 198,600 | -0.27(-0.84%) |
Feb 11, 2010 | 31.01 | 32.29 | 30.87 | 32.18 | 189,386 | +0.98(+3.14%) |
Feb 10, 2010 | 29.88 | 31.21 | 29.79 | 31.20 | 177,450 | +1.08(+3.59%) |
Feb 09, 2010 | 30.05 | 30.28 | 29.62 | 30.12 | 96,526 | +0.51(+1.72%) |
Feb 08, 2010 | 30.31 | 30.31 | 29.34 | 29.61 | 123,478 | -0.71(-2.34%) |
Feb 05, 2010 | 30.36 | 30.38 | 29.41 | 30.32 | 135,628 | +0.04(+0.13%) |
Feb 04, 2010 | 31.43 | 31.43 | 30.25 | 30.28 | 153,889 | -1.30(-4.12%) |
Feb 03, 2010 | 31.37 | 31.87 | 31.22 | 31.58 | 119,796 | +0.18(+0.57%) |
Feb 02, 2010 | 30.17 | 31.45 | 29.86 | 31.40 | 427,319 | +1.16(+3.84%) |