Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.14 | 39.96 | 39.01 | 39.02 | 837,818 | -0.17(-0.44%) |
Apr 29, 2010 | 38.62 | 39.44 | 38.33 | 39.19 | 608,762 | +1.10(+2.90%) |
Apr 28, 2010 | 38.28 | 38.79 | 37.91 | 38.09 | 521,275 | +0.09(+0.24%) |
Apr 27, 2010 | 38.20 | 38.65 | 37.89 | 38.00 | 614,481 | -0.47(-1.23%) |
Apr 26, 2010 | 39.13 | 39.25 | 38.33 | 38.47 | 598,453 | -0.60(-1.55%) |
Apr 23, 2010 | 38.96 | 39.27 | 38.79 | 39.08 | 498,677 | +0.05(+0.13%) |
Apr 22, 2010 | 38.22 | 39.09 | 37.93 | 39.02 | 480,043 | +0.49(+1.28%) |
Apr 21, 2010 | 38.07 | 38.66 | 37.86 | 38.53 | 161 | +0.54(+1.42%) |
Apr 20, 2010 | 37.56 | 37.99 | 37.31 | 37.99 | 1,078 | +0.65(+1.74%) |
Apr 19, 2010 | 36.86 | 37.52 | 36.70 | 37.34 | 611,424 | +0.28(+0.74%) |
Apr 16, 2010 | 37.61 | 37.68 | 36.37 | 37.06 | 657,242 | -0.57(-1.52%) |
Apr 15, 2010 | 38.11 | 38.15 | 37.62 | 37.64 | 360,442 | -0.43(-1.14%) |
Apr 14, 2010 | 37.58 | 38.11 | 37.54 | 38.07 | 400,030 | +0.63(+1.69%) |
Apr 13, 2010 | 37.43 | 37.57 | 37.21 | 37.44 | 279,072 | -0.04(-0.11%) |
Apr 12, 2010 | 37.47 | 37.64 | 37.31 | 37.48 | 250,189 | +0.01(+0.02%) |
Apr 09, 2010 | 37.43 | 37.49 | 37.16 | 37.47 | 314,227 | +0.05(+0.14%) |
Apr 08, 2010 | 37.20 | 37.60 | 36.99 | 37.42 | 507,170 | +0.15(+0.41%) |
Apr 07, 2010 | 37.52 | 37.72 | 37.10 | 37.27 | 820,110 | -0.23(-0.61%) |
Apr 06, 2010 | 36.95 | 37.66 | 36.95 | 37.50 | 398,583 | +0.51(+1.39%) |
Apr 05, 2010 | 36.97 | 37.07 | 36.71 | 36.99 | 321,445 | +0.20(+0.54%) |
Apr 01, 2010 | 36.73 | 36.79 | 36.79 | 36.79 | 280,802 | +0.11(+0.29%) |
Mar 31, 2010 | 36.53 | 37.11 | 36.47 | 36.68 | 393,679 | -0.06(-0.16%) |
Mar 30, 2010 | 36.69 | 36.95 | 36.54 | 36.74 | 308,304 | +0.14(+0.40%) |
Mar 29, 2010 | 36.63 | 36.66 | 36.18 | 36.60 | 341,026 | +0.11(+0.31%) |
Mar 26, 2010 | 36.98 | 37.04 | 36.30 | 36.49 | 474,054 | -0.30(-0.80%) |
Mar 25, 2010 | 37.12 | 37.56 | 36.76 | 36.78 | 437,470 | -0.04(-0.11%) |
Mar 24, 2010 | 36.97 | 37.23 | 36.78 | 36.82 | 313,754 | -0.45(-1.22%) |
Mar 23, 2010 | 37.22 | 37.27 | 36.72 | 37.27 | 318,098 | +0.14(+0.37%) |
Mar 22, 2010 | 36.54 | 37.20 | 36.54 | 37.14 | 365,784 | +0.31(+0.84%) |
Mar 19, 2010 | 36.92 | 37.01 | 36.47 | 36.83 | 779,409 | +0.07(+0.20%) |
Mar 18, 2010 | 36.86 | 37.02 | 36.56 | 36.76 | 275,916 | -0.19(-0.52%) |
Mar 17, 2010 | 36.68 | 37.07 | 36.62 | 36.95 | 494,144 | +0.27(+0.73%) |
Mar 16, 2010 | 36.26 | 36.70 | 36.03 | 36.68 | 913,469 | +0.41(+1.14%) |
Mar 15, 2010 | 36.16 | 36.32 | 36.12 | 36.26 | 566,214 | +0.16(+0.46%) |
Mar 12, 2010 | 36.37 | 36.64 | 35.90 | 36.10 | 705,470 | -0.45(-1.22%) |
Mar 11, 2010 | 36.20 | 36.55 | 36.03 | 36.55 | 404,608 | +0.25(+0.69%) |
Mar 10, 2010 | 35.77 | 36.51 | 35.64 | 36.30 | 683,036 | +0.61(+1.71%) |
Mar 09, 2010 | 35.51 | 36.12 | 35.47 | 35.68 | 863,406 | -0.44(-1.22%) |
Mar 08, 2010 | 36.12 | 36.34 | 35.98 | 36.12 | 732,567 | -0.03(-0.07%) |
Mar 05, 2010 | 35.78 | 36.16 | 35.59 | 36.15 | 481,434 | +0.54(+1.51%) |
Mar 04, 2010 | 35.61 | 35.83 | 35.47 | 35.61 | 404,475 | -0.02(-0.06%) |
Mar 03, 2010 | 35.82 | 36.00 | 35.54 | 35.63 | 491,806 | -0.07(-0.18%) |
Mar 02, 2010 | 35.57 | 35.85 | 35.53 | 35.70 | 540,440 | +0.14(+0.39%) |
Mar 01, 2010 | 35.55 | 35.68 | 35.36 | 35.56 | 694,361 | -0.04(-0.11%) |
Feb 26, 2010 | 35.53 | 35.64 | 35.18 | 35.60 | 587,613 | +0.14(+0.41%) |
Feb 25, 2010 | 35.21 | 35.48 | 34.67 | 35.45 | 504,634 | -0.04(-0.11%) |
Feb 24, 2010 | 35.18 | 35.71 | 35.04 | 35.49 | 705,670 | +0.50(+1.44%) |
Feb 23, 2010 | 34.94 | 35.19 | 34.83 | 34.99 | 616,760 | -0.11(-0.32%) |
Feb 22, 2010 | 34.75 | 35.21 | 34.75 | 35.10 | 311,842 | +0.22(+0.62%) |
Feb 19, 2010 | 34.52 | 35.00 | 34.44 | 34.89 | 463,620 | +0.39(+1.13%) |
Feb 18, 2010 | 34.45 | 34.60 | 34.33 | 34.50 | 247,149 | +0.13(+0.38%) |
Feb 17, 2010 | 34.59 | 34.76 | 34.12 | 34.36 | 394,860 | -0.23(-0.66%) |
Feb 16, 2010 | 34.31 | 34.59 | 34.01 | 34.59 | 580,790 | +0.51(+1.49%) |
Feb 12, 2010 | 33.73 | 34.08 | 34.08 | 34.08 | 506,586 | +0.08(+0.25%) |
Feb 11, 2010 | 33.76 | 34.06 | 33.59 | 34.00 | 379,480 | +0.27(+0.79%) |
Feb 10, 2010 | 33.30 | 34.03 | 33.28 | 33.73 | 445,768 | +0.32(+0.96%) |
Feb 09, 2010 | 33.45 | 33.73 | 33.11 | 33.41 | 606,551 | +0.07(+0.22%) |
Feb 08, 2010 | 33.60 | 33.67 | 33.22 | 33.34 | 405,048 | -0.31(-0.93%) |
Feb 05, 2010 | 33.35 | 33.93 | 32.92 | 33.65 | 813,166 | +0.39(+1.18%) |
Feb 04, 2010 | 33.41 | 33.71 | 33.20 | 33.26 | 967,136 | -0.33(-0.99%) |
Feb 03, 2010 | 33.95 | 33.97 | 33.39 | 33.60 | 652,555 | -0.44(-1.28%) |
Feb 02, 2010 | 33.85 | 34.18 | 33.48 | 34.03 | 551,314 | +0.40(+1.18%) |