Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.00 | 37.17 | 36.70 | 36.94 | 39,327 | -0.01(-0.03%) |
Apr 29, 2010 | 37.00 | 37.18 | 36.88 | 36.95 | 81,080 | +0.49(+1.34%) |
Apr 28, 2010 | 36.94 | 37.19 | 36.25 | 36.46 | 72,947 | -0.34(-0.92%) |
Apr 27, 2010 | 37.50 | 38.00 | 36.50 | 36.80 | 338,667 | -1.10(-2.90%) |
Apr 26, 2010 | 37.70 | 37.92 | 37.50 | 37.90 | 70,324 | +0.04(+0.11%) |
Apr 23, 2010 | 37.50 | 37.95 | 37.50 | 37.86 | 38,259 | +0.10(+0.26%) |
Apr 22, 2010 | 37.40 | 37.81 | 37.30 | 37.76 | 115,508 | -0.08(-0.21%) |
Apr 21, 2010 | 38.05 | 38.08 | 37.65 | 37.84 | 210,269 | -0.49(-1.28%) |
Apr 20, 2010 | 38.65 | 38.65 | 38.21 | 38.33 | 93,823 | -0.27(-0.70%) |
Apr 19, 2010 | 38.45 | 38.60 | 38.20 | 38.60 | 37,059 | +0.20(+0.52%) |
Apr 16, 2010 | 38.65 | 38.91 | 38.10 | 38.40 | 260,472 | -0.26(-0.67%) |
Apr 15, 2010 | 38.65 | 39.15 | 38.65 | 38.66 | 137,289 | -0.09(-0.23%) |
Apr 14, 2010 | 38.85 | 38.94 | 38.62 | 38.75 | 53,622 | +0.26(+0.68%) |
Apr 13, 2010 | 38.62 | 38.62 | 38.19 | 38.49 | 31,875 | -0.22(-0.57%) |
Apr 12, 2010 | 38.50 | 38.85 | 38.50 | 38.71 | 36,318 | +0.41(+1.07%) |
Apr 09, 2010 | 37.62 | 38.34 | 37.62 | 38.30 | 58,875 | +1.35(+3.65%) |
Apr 08, 2010 | 36.72 | 36.99 | 36.54 | 36.95 | 73,363 | +0.35(+0.96%) |
Apr 07, 2010 | 37.10 | 37.18 | 36.52 | 36.60 | 84,430 | -0.55(-1.48%) |
Apr 06, 2010 | 36.55 | 37.15 | 36.55 | 37.15 | 222,167 | -0.20(-0.54%) |
Apr 05, 2010 | 37.10 | 37.55 | 37.10 | 37.35 | 98,250 | +0.02(+0.05%) |
Apr 01, 2010 | 37.33 | 37.33 | 37.33 | 0 | +0.44(+1.19%) | |
Mar 31, 2010 | 36.60 | 37.05 | 36.60 | 36.89 | 136,080 | +0.13(+0.35%) |
Mar 30, 2010 | 36.70 | 36.90 | 36.55 | 36.76 | 49,171 | +0.51(+1.41%) |
Mar 29, 2010 | 36.13 | 36.35 | 36.01 | 36.25 | 30,163 | +0.45(+1.26%) |
Mar 26, 2010 | 35.84 | 36.15 | 35.50 | 35.80 | 27,662 | +0.29(+0.82%) |
Mar 25, 2010 | 36.05 | 36.15 | 35.51 | 35.51 | 107,665 | +0.30(+0.85%) |
Mar 24, 2010 | 35.35 | 35.43 | 35.05 | 35.21 | 109,609 | -0.52(-1.46%) |
Mar 23, 2010 | 35.76 | 35.90 | 35.49 | 35.73 | 54,356 | +0.25(+0.70%) |
Mar 22, 2010 | 34.97 | 35.58 | 34.80 | 35.48 | 27,159 | -0.02(-0.06%) |
Mar 19, 2010 | 35.81 | 35.83 | 35.25 | 35.50 | 33,492 | -0.65(-1.80%) |
Mar 18, 2010 | 36.37 | 36.37 | 35.93 | 36.15 | 59,965 | -0.49(-1.34%) |
Mar 17, 2010 | 36.85 | 37.01 | 36.63 | 36.64 | 55,073 | -0.28(-0.76%) |
Mar 16, 2010 | 36.61 | 37.00 | 36.49 | 36.92 | 56,637 | -0.06(-0.16%) |
Mar 15, 2010 | 36.88 | 36.98 | 36.77 | 36.98 | 33,671 | -0.27(-0.72%) |
Mar 12, 2010 | 37.12 | 37.30 | 37.01 | 37.25 | 40,849 | -0.01(-0.03%) |
Mar 11, 2010 | 37.14 | 37.42 | 37.14 | 37.26 | 72,776 | +0.16(+0.43%) |
Mar 10, 2010 | 36.80 | 37.45 | 36.80 | 37.10 | 49,233 | +0.56(+1.53%) |
Mar 09, 2010 | 36.27 | 36.74 | 36.27 | 36.54 | 41,063 | -0.03(-0.08%) |
Mar 08, 2010 | 36.65 | 36.84 | 36.55 | 36.57 | 22,292 | -0.08(-0.22%) |
Mar 05, 2010 | 35.90 | 36.65 | 35.90 | 36.65 | 59,778 | +0.59(+1.64%) |
Mar 04, 2010 | 36.35 | 36.35 | 35.81 | 36.06 | 37,001 | -0.39(-1.07%) |
Mar 03, 2010 | 36.20 | 36.75 | 36.20 | 36.45 | 54,798 | +0.31(+0.86%) |
Mar 02, 2010 | 36.14 | 36.30 | 35.91 | 36.14 | 301,651 | +0.20(+0.56%) |
Mar 01, 2010 | 35.60 | 36.04 | 35.58 | 35.94 | 89,512 | +0.31(+0.87%) |
Feb 26, 2010 | 35.25 | 35.81 | 35.10 | 35.63 | 32,964 | +0.38(+1.08%) |
Feb 25, 2010 | 34.65 | 35.28 | 34.65 | 35.25 | 84,370 | -0.56(-1.56%) |
Feb 24, 2010 | 35.71 | 36.37 | 35.71 | 35.81 | 49,684 | +0.26(+0.73%) |
Feb 23, 2010 | 36.06 | 36.13 | 35.52 | 35.55 | 49,768 | -0.71(-1.96%) |
Feb 22, 2010 | 36.55 | 36.64 | 36.17 | 36.26 | 40,786 | -0.17(-0.47%) |
Feb 19, 2010 | 36.21 | 36.60 | 35.98 | 36.43 | 48,965 | -0.10(-0.27%) |
Feb 18, 2010 | 36.15 | 36.65 | 36.15 | 36.53 | 50,859 | +0.13(+0.36%) |
Feb 17, 2010 | 36.65 | 36.73 | 36.20 | 36.40 | 279,626 | +0.39(+1.08%) |
Feb 16, 2010 | 36.00 | 36.74 | 35.95 | 36.01 | 59,375 | +0.68(+1.92%) |
Feb 12, 2010 | 35.33 | 35.33 | 35.33 | 0 | -0.22(-0.62%) | |
Feb 11, 2010 | 35.10 | 35.67 | 34.81 | 35.55 | 41,018 | -0.04(-0.11%) |
Feb 10, 2010 | 35.45 | 35.74 | 35.23 | 35.59 | 89,158 | -0.21(-0.59%) |
Feb 09, 2010 | 35.59 | 36.10 | 35.30 | 35.80 | 149,955 | +0.65(+1.85%) |
Feb 08, 2010 | 35.50 | 35.72 | 35.15 | 35.15 | 30,273 | +0.09(+0.26%) |
Feb 05, 2010 | 35.35 | 35.59 | 34.45 | 35.06 | 144,455 | -0.94(-2.61%) |
Feb 04, 2010 | 36.95 | 36.95 | 35.88 | 36.00 | 66,951 | -1.34(-3.59%) |
Feb 03, 2010 | 37.46 | 37.50 | 37.00 | 37.34 | 47,722 | -0.60(-1.58%) |
Feb 02, 2010 | 37.57 | 38.15 | 37.48 | 37.94 | 70,374 | +0.58(+1.55%) |