Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.40 | 43.88 | 42.06 | 42.08 | 433,100 | -1.16(-2.68%) |
Apr 29, 2010 | 42.50 | 43.96 | 42.28 | 43.24 | 985,074 | +1.86(+4.49%) |
Apr 28, 2010 | 41.36 | 41.92 | 41.05 | 41.38 | 216,774 | +0.14(+0.34%) |
Apr 27, 2010 | 41.21 | 41.77 | 40.89 | 41.24 | 435,689 | -0.16(-0.39%) |
Apr 26, 2010 | 40.74 | 41.49 | 40.68 | 41.40 | 244,787 | +0.59(+1.45%) |
Apr 23, 2010 | 40.44 | 40.81 | 40.09 | 40.81 | 323,923 | +0.37(+0.91%) |
Apr 22, 2010 | 39.94 | 40.46 | 39.78 | 40.44 | 288,929 | +0.08(+0.20%) |
Apr 21, 2010 | 40.47 | 40.64 | 40.16 | 40.36 | 235,114 | -0.11(-0.27%) |
Apr 20, 2010 | 39.64 | 40.51 | 39.27 | 40.47 | 279,628 | +1.15(+2.92%) |
Apr 19, 2010 | 39.28 | 39.71 | 38.92 | 39.32 | 218,591 | -0.20(-0.51%) |
Apr 16, 2010 | 39.69 | 40.11 | 39.12 | 39.52 | 224,405 | -0.31(-0.78%) |
Apr 15, 2010 | 39.82 | 40.10 | 39.73 | 39.83 | 214,714 | -0.06(-0.15%) |
Apr 14, 2010 | 39.87 | 39.95 | 39.60 | 39.89 | 167,188 | +0.33(+0.83%) |
Apr 13, 2010 | 39.09 | 39.59 | 38.68 | 39.56 | 231,608 | +0.36(+0.92%) |
Apr 12, 2010 | 39.27 | 39.60 | 39.04 | 39.20 | 163,381 | +0.04(+0.10%) |
Apr 09, 2010 | 38.51 | 39.18 | 38.42 | 39.16 | 181,529 | +0.64(+1.66%) |
Apr 08, 2010 | 37.98 | 38.53 | 37.98 | 38.52 | 219,482 | +0.26(+0.68%) |
Apr 07, 2010 | 38.92 | 39.03 | 37.99 | 38.26 | 321,927 | -0.61(-1.57%) |
Apr 06, 2010 | 38.80 | 39.15 | 38.61 | 38.87 | 243,607 | -0.04(-0.10%) |
Apr 05, 2010 | 38.12 | 38.91 | 38.08 | 38.91 | 227,052 | +0.81(+2.13%) |
Apr 01, 2010 | 38.31 | 38.10 | 38.10 | 38.10 | 458,600 | -0.05(-0.13%) |
Mar 31, 2010 | 38.43 | 38.64 | 38.13 | 38.15 | 325,327 | -0.39(-1.01%) |
Mar 30, 2010 | 38.41 | 38.77 | 38.36 | 38.54 | 241,221 | +0.24(+0.63%) |
Mar 29, 2010 | 38.17 | 38.37 | 37.95 | 38.30 | 313,998 | +0.33(+0.87%) |
Mar 26, 2010 | 37.99 | 38.25 | 37.62 | 37.97 | 324,742 | +0.03(+0.08%) |
Mar 25, 2010 | 38.01 | 38.56 | 37.73 | 37.94 | 632,760 | +0.24(+0.64%) |
Mar 24, 2010 | 37.43 | 38.30 | 37.38 | 37.70 | 553,353 | +0.26(+0.69%) |
Mar 23, 2010 | 36.88 | 37.47 | 36.72 | 37.44 | 386,488 | +0.69(+1.88%) |
Mar 22, 2010 | 36.08 | 36.78 | 35.90 | 36.75 | 312,347 | +0.42(+1.16%) |
Mar 19, 2010 | 36.68 | 36.73 | 35.97 | 36.33 | 351,483 | -0.18(-0.49%) |
Mar 18, 2010 | 36.60 | 36.77 | 36.10 | 36.51 | 257,269 | +0.02(+0.05%) |
Mar 17, 2010 | 36.19 | 36.71 | 36.19 | 36.49 | 216,969 | +0.32(+0.88%) |
Mar 16, 2010 | 36.37 | 36.45 | 35.88 | 36.17 | 260,989 | -0.18(-0.50%) |
Mar 15, 2010 | 36.34 | 36.41 | 36.33 | 36.35 | 358,756 | +0.17(+0.47%) |
Mar 12, 2010 | 36.01 | 36.18 | 35.62 | 36.18 | 266,723 | +0.21(+0.58%) |
Mar 11, 2010 | 36.50 | 37.05 | 35.78 | 35.97 | 208,175 | -0.07(-0.19%) |
Mar 10, 2010 | 35.78 | 36.37 | 35.53 | 36.04 | 263,661 | +0.40(+1.12%) |
Mar 09, 2010 | 35.39 | 35.70 | 35.24 | 35.64 | 276,496 | +0.16(+0.45%) |
Mar 08, 2010 | 34.98 | 35.58 | 34.93 | 35.48 | 227,096 | +0.39(+1.11%) |
Mar 05, 2010 | 34.75 | 35.09 | 34.65 | 35.09 | 221,805 | +0.55(+1.59%) |
Mar 04, 2010 | 34.38 | 34.77 | 34.10 | 34.54 | 415,460 | +0.13(+0.38%) |
Mar 03, 2010 | 34.01 | 34.54 | 33.98 | 34.41 | 284,502 | +0.40(+1.18%) |
Mar 02, 2010 | 33.76 | 34.04 | 33.56 | 34.01 | 311,502 | +0.51(+1.52%) |
Mar 01, 2010 | 33.02 | 33.53 | 32.99 | 33.50 | 399,108 | +0.49(+1.48%) |
Feb 26, 2010 | 32.30 | 33.09 | 32.08 | 33.01 | 401,267 | +0.65(+2.01%) |
Feb 25, 2010 | 31.80 | 32.45 | 31.80 | 32.36 | 370,367 | +0.02(+0.06%) |
Feb 24, 2010 | 32.30 | 32.46 | 31.99 | 32.34 | 432,136 | +0.07(+0.22%) |
Feb 23, 2010 | 32.73 | 32.86 | 32.17 | 32.27 | 279,884 | -0.49(-1.50%) |
Feb 22, 2010 | 32.62 | 32.92 | 32.54 | 32.76 | 222,809 | +0.16(+0.49%) |
Feb 19, 2010 | 32.33 | 32.63 | 32.09 | 32.60 | 393,278 | +0.20(+0.62%) |
Feb 18, 2010 | 33.08 | 33.08 | 32.19 | 32.40 | 512,395 | -0.65(-1.97%) |
Feb 17, 2010 | 33.00 | 33.24 | 32.94 | 33.05 | 251,167 | +0.17(+0.52%) |
Feb 16, 2010 | 32.70 | 32.89 | 32.26 | 32.88 | 279,835 | +0.62(+1.92%) |
Feb 12, 2010 | 31.90 | 32.26 | 32.26 | 32.26 | 350,100 | +0.06(+0.19%) |
Feb 11, 2010 | 31.69 | 32.61 | 31.69 | 32.20 | 330,722 | +0.51(+1.61%) |
Feb 10, 2010 | 31.97 | 32.12 | 31.30 | 31.69 | 303,143 | -0.44(-1.37%) |
Feb 09, 2010 | 31.75 | 32.24 | 31.53 | 32.13 | 533,044 | +0.86(+2.75%) |
Feb 08, 2010 | 31.54 | 31.80 | 31.00 | 31.27 | 360,970 | -0.28(-0.89%) |
Feb 05, 2010 | 31.84 | 32.09 | 30.83 | 31.55 | 532,522 | -0.26(-0.82%) |
Feb 04, 2010 | 32.37 | 32.73 | 31.75 | 31.81 | 840,276 | -0.73(-2.24%) |
Feb 03, 2010 | 32.64 | 32.81 | 32.50 | 32.54 | 408,911 | -0.20(-0.61%) |
Feb 02, 2010 | 32.71 | 32.82 | 32.51 | 32.74 | 543,676 | +0.23(+0.69%) |