Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.53 | 38.78 | 37.69 | 37.69 | 128,925 | -0.87(-2.25%) |
Apr 29, 2010 | 38.13 | 38.60 | 37.65 | 38.56 | 180,674 | +0.87(+2.32%) |
Apr 28, 2010 | 37.66 | 38.48 | 37.48 | 37.68 | 99,134 | +0.29(+0.78%) |
Apr 27, 2010 | 36.79 | 37.81 | 36.36 | 37.39 | 316,090 | +0.37(+1.01%) |
Apr 26, 2010 | 38.50 | 38.69 | 37.01 | 37.02 | 131,029 | -1.39(-3.62%) |
Apr 23, 2010 | 38.49 | 38.77 | 38.29 | 38.41 | 111,465 | +0.17(+0.43%) |
Apr 22, 2010 | 37.44 | 38.31 | 37.32 | 38.24 | 93,707 | +0.62(+1.64%) |
Apr 21, 2010 | 36.99 | 37.83 | 36.92 | 37.63 | 103,146 | +0.60(+1.63%) |
Apr 20, 2010 | 36.69 | 37.03 | 36.49 | 37.03 | 61,960 | +0.46(+1.27%) |
Apr 19, 2010 | 36.13 | 36.60 | 35.87 | 36.56 | 64,795 | +0.03(+0.09%) |
Apr 16, 2010 | 37.66 | 37.79 | 36.09 | 36.53 | 144,081 | -1.16(-3.07%) |
Apr 15, 2010 | 37.17 | 37.93 | 37.17 | 37.68 | 243,333 | +0.55(+1.49%) |
Apr 14, 2010 | 36.57 | 37.14 | 36.43 | 37.13 | 152,138 | +0.79(+2.17%) |
Apr 13, 2010 | 36.92 | 36.92 | 36.22 | 36.34 | 129,399 | -0.61(-1.65%) |
Apr 12, 2010 | 36.78 | 37.02 | 36.60 | 36.95 | 162,354 | +0.05(+0.13%) |
Apr 09, 2010 | 36.53 | 36.90 | 36.37 | 36.90 | 130,922 | +0.38(+1.04%) |
Apr 08, 2010 | 36.15 | 36.74 | 36.10 | 36.52 | 153,047 | +0.19(+0.53%) |
Apr 07, 2010 | 36.93 | 37.23 | 36.15 | 36.33 | 158,563 | -0.52(-1.41%) |
Apr 06, 2010 | 35.61 | 37.16 | 35.61 | 36.85 | 165,356 | +0.98(+2.72%) |
Apr 05, 2010 | 36.11 | 36.20 | 35.52 | 35.87 | 205,121 | -0.35(-0.96%) |
Apr 01, 2010 | 36.43 | 36.22 | 36.22 | 36.22 | 147,013 | -0.10(-0.27%) |
Mar 31, 2010 | 36.27 | 36.69 | 36.06 | 36.31 | 146,168 | +0.06(+0.15%) |
Mar 30, 2010 | 36.33 | 36.58 | 36.21 | 36.26 | 117,828 | -0.24(-0.65%) |
Mar 29, 2010 | 36.72 | 36.72 | 36.43 | 36.49 | 207,948 | +0.08(+0.23%) |
Mar 26, 2010 | 36.49 | 36.63 | 36.24 | 36.41 | 200,641 | -0.06(-0.15%) |
Mar 25, 2010 | 36.43 | 36.96 | 36.22 | 36.46 | 375,983 | +0.12(+0.34%) |
Mar 24, 2010 | 36.39 | 36.48 | 36.15 | 36.34 | 303,448 | +0.01(+0.04%) |
Mar 23, 2010 | 36.63 | 36.63 | 36.02 | 36.33 | 248,292 | -0.51(-1.37%) |
Mar 22, 2010 | 36.53 | 37.01 | 36.36 | 36.83 | 211,186 | +0.15(+0.42%) |
Mar 19, 2010 | 35.28 | 36.69 | 35.28 | 36.68 | 356,374 | +1.50(+4.27%) |
Mar 18, 2010 | 34.92 | 35.56 | 34.92 | 35.18 | 197,057 | +0.03(+0.08%) |
Mar 17, 2010 | 35.29 | 35.32 | 34.73 | 35.15 | 278,719 | +0.41(+1.18%) |
Mar 16, 2010 | 32.75 | 34.74 | 32.65 | 34.74 | 592,421 | +2.32(+7.15%) |
Mar 15, 2010 | 32.28 | 32.46 | 32.12 | 32.42 | 129,171 | -0.03(-0.11%) |
Mar 12, 2010 | 32.34 | 32.52 | 32.34 | 32.46 | 185,257 | +0.05(+0.15%) |
Mar 11, 2010 | 32.13 | 32.48 | 32.02 | 32.41 | 184,344 | +0.01(+0.02%) |
Mar 10, 2010 | 32.20 | 32.44 | 31.99 | 32.40 | 175,291 | +0.17(+0.54%) |
Mar 09, 2010 | 32.20 | 32.32 | 32.10 | 32.23 | 190,249 | +0.03(+0.11%) |
Mar 08, 2010 | 32.28 | 32.30 | 32.08 | 32.19 | 162,914 | +0.01(+0.02%) |
Mar 05, 2010 | 32.01 | 32.19 | 31.78 | 32.19 | 218,533 | +0.30(+0.93%) |
Mar 04, 2010 | 31.43 | 32.02 | 31.43 | 31.89 | 192,990 | +0.43(+1.36%) |
Mar 03, 2010 | 31.54 | 31.77 | 31.37 | 31.46 | 78,153 | -0.08(-0.26%) |
Mar 02, 2010 | 31.92 | 32.10 | 31.47 | 31.54 | 174,323 | -0.37(-1.17%) |
Mar 01, 2010 | 31.89 | 31.95 | 31.49 | 31.92 | 164,910 | +0.08(+0.24%) |
Feb 26, 2010 | 32.30 | 32.30 | 31.71 | 31.84 | 126,020 | -0.39(-1.20%) |
Feb 25, 2010 | 32.27 | 32.40 | 31.92 | 32.23 | 71,935 | -0.20(-0.62%) |
Feb 24, 2010 | 32.11 | 32.59 | 32.07 | 32.43 | 155,016 | +0.28(+0.86%) |
Feb 23, 2010 | 32.67 | 32.72 | 32.01 | 32.15 | 92,526 | -0.42(-1.28%) |
Feb 22, 2010 | 32.50 | 32.93 | 32.21 | 32.57 | 89,125 | +0.28(+0.88%) |
Feb 19, 2010 | 32.04 | 32.51 | 32.04 | 32.28 | 184,120 | -0.06(-0.17%) |
Feb 18, 2010 | 32.03 | 32.49 | 32.01 | 32.34 | 148,050 | +0.14(+0.43%) |
Feb 17, 2010 | 32.73 | 32.85 | 31.63 | 32.20 | 74,524 | -0.22(-0.68%) |
Feb 16, 2010 | 32.23 | 32.43 | 32.01 | 32.42 | 47,136 | +0.39(+1.21%) |
Feb 12, 2010 | 32.03 | 32.03 | 32.03 | 32.03 | 68,885 | -0.08(-0.26%) |
Feb 11, 2010 | 32.16 | 32.46 | 32.05 | 32.12 | 73,356 | -0.24(-0.73%) |
Feb 10, 2010 | 31.47 | 32.45 | 31.30 | 32.35 | 109,174 | +0.85(+2.70%) |
Feb 09, 2010 | 31.64 | 32.41 | 31.33 | 31.50 | 81,927 | +0.15(+0.48%) |
Feb 08, 2010 | 31.55 | 31.76 | 31.05 | 31.35 | 91,777 | -0.38(-1.19%) |
Feb 05, 2010 | 31.68 | 32.68 | 30.82 | 31.73 | 163,394 | +0.12(+0.39%) |
Feb 04, 2010 | 31.99 | 32.25 | 31.51 | 31.60 | 231,467 | -0.51(-1.59%) |
Feb 03, 2010 | 32.35 | 32.35 | 32.09 | 32.11 | 176,821 | -0.26(-0.81%) |
Feb 02, 2010 | 32.60 | 32.79 | 32.27 | 32.37 | 161,043 | -0.31(-0.95%) |