Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.65 | 39.83 | 38.52 | 38.54 | 136,457 | -1.30(-3.26%) |
Apr 29, 2010 | 38.95 | 39.90 | 38.95 | 39.83 | 78,137 | +0.77(+1.97%) |
Apr 28, 2010 | 39.07 | 39.46 | 38.76 | 39.07 | 73,936 | +0.17(+0.45%) |
Apr 27, 2010 | 39.02 | 39.33 | 38.45 | 38.89 | 138,487 | -0.26(-0.65%) |
Apr 26, 2010 | 39.39 | 39.50 | 38.94 | 39.15 | 76,844 | -0.26(-0.65%) |
Apr 23, 2010 | 38.97 | 39.93 | 38.75 | 39.40 | 137,638 | +0.39(+1.00%) |
Apr 22, 2010 | 38.44 | 39.02 | 38.11 | 39.02 | 98,033 | +0.24(+0.62%) |
Apr 21, 2010 | 38.06 | 38.98 | 37.90 | 38.78 | 106,798 | +0.56(+1.47%) |
Apr 20, 2010 | 36.92 | 38.23 | 36.87 | 38.21 | 117,454 | +1.41(+3.84%) |
Apr 19, 2010 | 36.47 | 37.11 | 36.33 | 36.80 | 85,942 | +0.32(+0.88%) |
Apr 16, 2010 | 35.85 | 36.57 | 35.20 | 36.48 | 108,329 | +0.66(+1.85%) |
Apr 15, 2010 | 35.79 | 36.19 | 35.79 | 35.81 | 130,038 | -0.11(-0.30%) |
Apr 14, 2010 | 36.19 | 36.31 | 35.55 | 35.92 | 248,868 | -0.26(-0.71%) |
Apr 13, 2010 | 36.44 | 36.44 | 35.92 | 36.18 | 80,777 | -0.21(-0.59%) |
Apr 12, 2010 | 36.31 | 36.41 | 36.15 | 36.39 | 30,516 | -0.02(-0.05%) |
Apr 09, 2010 | 36.63 | 36.70 | 36.26 | 36.41 | 32,014 | -0.04(-0.11%) |
Apr 08, 2010 | 36.44 | 36.70 | 36.29 | 36.45 | 31,897 | +0.03(+0.09%) |
Apr 07, 2010 | 36.29 | 36.52 | 36.21 | 36.42 | 45,623 | -0.02(-0.05%) |
Apr 06, 2010 | 35.84 | 36.56 | 35.84 | 36.44 | 32,648 | +0.45(+1.24%) |
Apr 05, 2010 | 35.70 | 35.99 | 35.65 | 35.99 | 37,287 | +0.27(+0.76%) |
Apr 01, 2010 | 36.07 | 35.72 | 35.72 | 35.72 | 53,316 | -0.24(-0.67%) |
Mar 31, 2010 | 36.02 | 36.44 | 35.96 | 35.96 | 68,408 | -0.15(-0.41%) |
Mar 30, 2010 | 36.50 | 36.69 | 36.03 | 36.10 | 41,706 | -0.25(-0.68%) |
Mar 29, 2010 | 36.63 | 36.72 | 36.20 | 36.35 | 39,911 | -0.31(-0.83%) |
Mar 26, 2010 | 36.60 | 36.82 | 36.49 | 36.66 | 42,986 | +0.06(+0.16%) |
Mar 25, 2010 | 36.92 | 37.06 | 36.40 | 36.60 | 52,433 | -0.28(-0.76%) |
Mar 24, 2010 | 36.72 | 36.97 | 36.70 | 36.88 | 46,171 | -0.04(-0.11%) |
Mar 23, 2010 | 36.72 | 36.99 | 36.53 | 36.92 | 40,195 | +0.26(+0.70%) |
Mar 22, 2010 | 36.31 | 36.83 | 36.30 | 36.67 | 21,215 | +0.26(+0.73%) |
Mar 19, 2010 | 36.94 | 36.94 | 36.30 | 36.40 | 96,419 | -0.35(-0.95%) |
Mar 18, 2010 | 36.54 | 36.99 | 36.40 | 36.75 | 49,961 | +0.04(+0.11%) |
Mar 17, 2010 | 36.44 | 36.90 | 36.35 | 36.71 | 29,731 | +0.22(+0.61%) |
Mar 16, 2010 | 36.58 | 36.59 | 36.15 | 36.48 | 36,048 | -0.09(-0.25%) |
Mar 15, 2010 | 36.48 | 37.05 | 36.29 | 36.58 | 83,046 | +0.08(+0.23%) |
Mar 12, 2010 | 36.63 | 37.09 | 36.00 | 36.49 | 96,238 | -0.12(-0.34%) |
Mar 11, 2010 | 36.25 | 37.14 | 35.86 | 36.62 | 58,056 | +0.16(+0.43%) |
Mar 10, 2010 | 36.17 | 36.57 | 35.97 | 36.46 | 79,120 | +0.18(+0.50%) |
Mar 09, 2010 | 35.12 | 36.28 | 35.12 | 36.28 | 109,965 | +1.09(+3.09%) |
Mar 08, 2010 | 35.16 | 35.41 | 35.07 | 35.19 | 26,123 | +0.13(+0.38%) |
Mar 05, 2010 | 34.98 | 35.09 | 34.80 | 35.06 | 73,019 | +0.13(+0.38%) |
Mar 04, 2010 | 35.02 | 35.21 | 34.84 | 34.93 | 58,174 | +0.01(+0.02%) |
Mar 03, 2010 | 35.06 | 35.19 | 34.84 | 34.92 | 60,194 | +0.02(+0.05%) |
Mar 02, 2010 | 34.85 | 35.85 | 34.77 | 34.90 | 196,014 | +0.07(+0.19%) |
Mar 01, 2010 | 35.07 | 35.62 | 34.75 | 34.84 | 117,911 | -0.40(-1.15%) |
Feb 26, 2010 | 35.89 | 36.01 | 35.17 | 35.24 | 98,988 | -0.52(-1.45%) |
Feb 25, 2010 | 35.71 | 35.98 | 35.18 | 35.76 | 53,199 | -0.50(-1.39%) |
Feb 24, 2010 | 36.18 | 36.56 | 36.02 | 36.26 | 27,612 | +0.29(+0.80%) |
Feb 23, 2010 | 35.89 | 36.16 | 35.22 | 35.98 | 54,887 | +0.11(+0.30%) |
Feb 22, 2010 | 35.76 | 35.88 | 35.36 | 35.87 | 70,390 | +0.31(+0.86%) |
Feb 19, 2010 | 35.27 | 35.91 | 35.27 | 35.56 | 70,368 | +0.32(+0.91%) |
Feb 18, 2010 | 35.14 | 35.27 | 34.92 | 35.24 | 38,361 | -0.07(-0.21%) |
Feb 17, 2010 | 35.39 | 35.39 | 35.08 | 35.32 | 97,477 | +0.11(+0.30%) |
Feb 16, 2010 | 35.20 | 35.21 | 34.82 | 35.21 | 58,343 | +0.16(+0.45%) |
Feb 12, 2010 | 34.58 | 35.05 | 35.05 | 35.05 | 38,054 | +0.27(+0.78%) |
Feb 11, 2010 | 34.34 | 34.89 | 34.33 | 34.78 | 52,404 | +0.31(+0.91%) |
Feb 10, 2010 | 34.45 | 34.65 | 34.24 | 34.47 | 45,446 | -0.20(-0.57%) |
Feb 09, 2010 | 34.41 | 34.83 | 34.36 | 34.66 | 85,754 | +0.50(+1.47%) |
Feb 08, 2010 | 34.28 | 34.39 | 33.67 | 34.16 | 72,564 | -0.20(-0.58%) |
Feb 05, 2010 | 34.45 | 34.57 | 34.02 | 34.36 | 54,578 | +0.02(+0.07%) |
Feb 04, 2010 | 34.57 | 34.73 | 34.31 | 34.33 | 72,942 | -0.39(-1.12%) |
Feb 03, 2010 | 34.57 | 34.79 | 34.49 | 34.72 | 65,714 | +0.17(+0.48%) |
Feb 02, 2010 | 34.24 | 34.73 | 34.24 | 34.56 | 83,212 | +0.35(+1.01%) |