Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.69 | 42.04 | 41.66 | 42.03 | 29,726 | +0.37(+0.88%) |
Apr 29, 2010 | 41.47 | 41.69 | 41.44 | 41.66 | 31,102 | +0.09(+0.22%) |
Apr 28, 2010 | 41.68 | 41.68 | 41.47 | 41.57 | 61,800 | -0.16(-0.38%) |
Apr 27, 2010 | 41.59 | 41.89 | 41.49 | 41.73 | 72,209 | +0.40(+0.97%) |
Apr 26, 2010 | 41.43 | 41.54 | 41.26 | 41.33 | 52,496 | +0.00(+0.00%) |
Apr 23, 2010 | 41.42 | 41.42 | 41.21 | 41.33 | 28,854 | -0.13(-0.32%) |
Apr 22, 2010 | 41.53 | 41.71 | 41.38 | 41.46 | 29,666 | -0.11(-0.26%) |
Apr 21, 2010 | 41.35 | 41.57 | 41.35 | 41.57 | 37,295 | +0.29(+0.70%) |
Apr 20, 2010 | 41.34 | 41.34 | 41.22 | 41.28 | 33,988 | +0.10(+0.23%) |
Apr 19, 2010 | 41.32 | 41.37 | 41.14 | 41.18 | 38,256 | -0.11(-0.27%) |
Apr 16, 2010 | 41.23 | 41.31 | 41.16 | 41.30 | 30,662 | +0.19(+0.47%) |
Apr 15, 2010 | 40.85 | 41.19 | 40.85 | 41.10 | 42,139 | +0.13(+0.31%) |
Apr 14, 2010 | 41.13 | 41.25 | 40.97 | 40.98 | 39,636 | -0.19(-0.45%) |
Apr 13, 2010 | 41.11 | 41.19 | 41.02 | 41.16 | 53,993 | +0.18(+0.44%) |
Apr 12, 2010 | 40.81 | 41.09 | 40.81 | 40.98 | 106,480 | +0.09(+0.22%) |
Apr 09, 2010 | 40.83 | 40.93 | 40.66 | 40.89 | 34,807 | +0.21(+0.53%) |
Apr 08, 2010 | 40.82 | 40.87 | 40.66 | 40.67 | 44,590 | -0.11(-0.27%) |
Apr 07, 2010 | 40.36 | 40.82 | 40.30 | 40.78 | 136,841 | +0.44(+1.09%) |
Apr 06, 2010 | 40.48 | 40.48 | 40.29 | 40.34 | 53,292 | +0.07(+0.16%) |
Apr 05, 2010 | 40.55 | 40.55 | 40.20 | 40.28 | 75,803 | -0.53(-1.29%) |
Apr 01, 2010 | 40.72 | 40.80 | 40.80 | 40.80 | 439,826 | -0.05(-0.11%) |
Mar 31, 2010 | 40.67 | 40.85 | 40.67 | 40.85 | 37,625 | +0.22(+0.54%) |
Mar 30, 2010 | 40.59 | 40.63 | 40.41 | 40.63 | 38,783 | +0.07(+0.18%) |
Mar 29, 2010 | 40.62 | 40.62 | 40.46 | 40.56 | 34,133 | -0.08(-0.19%) |
Mar 26, 2010 | 40.46 | 40.68 | 40.46 | 40.64 | 37,487 | +0.07(+0.18%) |
Mar 25, 2010 | 40.74 | 40.74 | 40.40 | 40.56 | 43,659 | -0.11(-0.27%) |
Mar 24, 2010 | 40.88 | 40.97 | 40.63 | 40.67 | 47,885 | -0.54(-1.32%) |
Mar 23, 2010 | 41.27 | 41.33 | 41.16 | 41.22 | 52,015 | -0.07(-0.17%) |
Mar 22, 2010 | 41.37 | 41.45 | 41.24 | 41.29 | 29,964 | -0.06(-0.14%) |
Mar 19, 2010 | 41.19 | 41.44 | 41.19 | 41.34 | 43,593 | +0.06(+0.15%) |
Mar 18, 2010 | 41.44 | 41.49 | 41.27 | 41.28 | 42,800 | -0.13(-0.31%) |
Mar 17, 2010 | 41.35 | 41.45 | 41.29 | 41.41 | 21,286 | +0.21(+0.51%) |
Mar 16, 2010 | 41.07 | 41.25 | 41.06 | 41.19 | 29,681 | +0.25(+0.61%) |
Mar 15, 2010 | 40.90 | 41.01 | 40.90 | 40.95 | 48,828 | +0.02(+0.05%) |
Mar 12, 2010 | 40.66 | 41.01 | 40.66 | 40.93 | 61,463 | +0.29(+0.71%) |
Mar 11, 2010 | 40.60 | 40.78 | 40.54 | 40.64 | 55,448 | -0.09(-0.21%) |
Mar 10, 2010 | 40.64 | 40.75 | 40.52 | 40.72 | 58,203 | +0.02(+0.05%) |
Mar 09, 2010 | 40.81 | 40.81 | 40.61 | 40.70 | 24,139 | +0.04(+0.10%) |
Mar 08, 2010 | 40.74 | 40.82 | 40.64 | 40.66 | 30,774 | -0.03(-0.07%) |
Mar 05, 2010 | 40.99 | 41.10 | 40.59 | 40.69 | 132,401 | -0.43(-1.05%) |
Mar 04, 2010 | 40.99 | 41.16 | 40.88 | 41.12 | 35,250 | +0.22(+0.54%) |
Mar 03, 2010 | 40.96 | 40.98 | 40.82 | 40.90 | 32,158 | -0.12(-0.30%) |
Mar 02, 2010 | 40.94 | 41.02 | 40.81 | 41.02 | 31,147 | +0.08(+0.20%) |
Mar 01, 2010 | 41.02 | 41.05 | 40.83 | 40.94 | 52,704 | -0.05(-0.12%) |
Feb 26, 2010 | 40.84 | 41.08 | 40.84 | 40.99 | 41,011 | +0.21(+0.51%) |
Feb 25, 2010 | 40.93 | 40.93 | 40.60 | 40.78 | 38,139 | +0.11(+0.27%) |
Feb 24, 2010 | 40.63 | 40.71 | 40.44 | 40.67 | 27,087 | +0.13(+0.31%) |
Feb 23, 2010 | 40.28 | 40.60 | 40.28 | 40.55 | 45,072 | +0.34(+0.86%) |
Feb 22, 2010 | 40.16 | 40.25 | 40.08 | 40.20 | 53,654 | +0.05(+0.12%) |
Feb 19, 2010 | 40.08 | 40.20 | 39.98 | 40.16 | 34,477 | +0.14(+0.34%) |
Feb 18, 2010 | 40.19 | 40.19 | 39.74 | 40.02 | 43,543 | -0.07(-0.17%) |
Feb 17, 2010 | 40.28 | 40.34 | 40.04 | 40.09 | 30,299 | -0.26(-0.64%) |
Feb 16, 2010 | 40.17 | 40.44 | 40.12 | 40.35 | 37,754 | +0.05(+0.13%) |
Feb 12, 2010 | 40.31 | 40.29 | 40.29 | 40.29 | 64,470 | +0.15(+0.37%) |
Feb 11, 2010 | 40.34 | 40.36 | 39.99 | 40.15 | 51,771 | -0.15(-0.38%) |
Feb 10, 2010 | 40.66 | 40.77 | 40.23 | 40.30 | 36,328 | -0.35(-0.87%) |
Feb 09, 2010 | 40.84 | 40.98 | 40.61 | 40.65 | 56,571 | -0.27(-0.66%) |
Feb 08, 2010 | 40.97 | 40.97 | 40.53 | 40.92 | 46,174 | +0.13(+0.31%) |
Feb 05, 2010 | 40.75 | 41.09 | 40.70 | 40.80 | 104,060 | -0.11(-0.26%) |
Feb 04, 2010 | 40.77 | 40.99 | 40.64 | 40.90 | 40,890 | +0.35(+0.87%) |
Feb 03, 2010 | 40.64 | 40.74 | 40.47 | 40.55 | 53,512 | -0.34(-0.82%) |
Feb 02, 2010 | 40.78 | 40.90 | 40.73 | 40.89 | 28,953 | +0.17(+0.42%) |