Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.32 | 43.32 | 42.08 | 42.26 | 122,533 | -0.95(-2.21%) |
Apr 29, 2010 | 43.68 | 43.92 | 42.93 | 43.22 | 183,862 | -0.59(-1.35%) |
Apr 28, 2010 | 43.41 | 43.95 | 43.23 | 43.81 | 143,289 | -0.66(-1.48%) |
Apr 27, 2010 | 44.93 | 44.94 | 44.12 | 44.47 | 118,352 | -0.35(-0.78%) |
Apr 26, 2010 | 45.25 | 45.73 | 44.66 | 44.82 | 168,521 | -0.72(-1.58%) |
Apr 23, 2010 | 44.93 | 45.77 | 44.62 | 45.54 | 71,618 | +0.32(+0.72%) |
Apr 22, 2010 | 44.20 | 45.22 | 44.10 | 45.21 | 47,519 | +0.53(+1.19%) |
Apr 21, 2010 | 44.12 | 44.89 | 44.12 | 44.68 | 118,034 | +0.34(+0.77%) |
Apr 20, 2010 | 43.60 | 44.34 | 43.17 | 44.34 | 101,112 | +0.85(+1.94%) |
Apr 19, 2010 | 42.91 | 43.59 | 42.84 | 43.50 | 86,689 | +0.50(+1.17%) |
Apr 16, 2010 | 42.79 | 43.29 | 42.72 | 42.99 | 57,427 | +0.19(+0.44%) |
Apr 15, 2010 | 42.79 | 43.01 | 42.11 | 42.80 | 124,759 | -0.16(-0.38%) |
Apr 14, 2010 | 42.77 | 42.97 | 42.43 | 42.97 | 124,929 | +0.26(+0.61%) |
Apr 13, 2010 | 42.70 | 42.79 | 42.47 | 42.70 | 131,199 | +0.03(+0.06%) |
Apr 12, 2010 | 42.68 | 42.91 | 42.25 | 42.68 | 114,164 | +0.22(+0.51%) |
Apr 09, 2010 | 42.62 | 42.70 | 42.27 | 42.46 | 43,722 | -0.07(-0.17%) |
Apr 08, 2010 | 42.51 | 42.70 | 42.11 | 42.53 | 70,552 | +0.13(+0.32%) |
Apr 07, 2010 | 42.87 | 42.97 | 42.18 | 42.40 | 76,315 | -0.67(-1.54%) |
Apr 06, 2010 | 42.84 | 43.41 | 42.84 | 43.06 | 78,851 | +0.22(+0.52%) |
Apr 05, 2010 | 43.17 | 43.74 | 42.73 | 42.84 | 76,630 | -0.10(-0.23%) |
Apr 01, 2010 | 42.70 | 42.94 | 42.94 | 42.94 | 100,551 | -0.30(-0.69%) |
Mar 31, 2010 | 43.69 | 43.77 | 43.15 | 43.23 | 107,111 | -0.72(-1.64%) |
Mar 30, 2010 | 43.97 | 44.46 | 43.93 | 43.95 | 85,302 | -0.19(-0.43%) |
Mar 29, 2010 | 43.97 | 44.44 | 43.83 | 44.14 | 72,953 | +0.11(+0.25%) |
Mar 26, 2010 | 44.12 | 44.35 | 43.93 | 44.03 | 63,983 | -0.13(-0.31%) |
Mar 25, 2010 | 44.13 | 44.37 | 44.02 | 44.17 | 93,180 | -0.04(-0.08%) |
Mar 24, 2010 | 44.08 | 44.22 | 43.78 | 44.21 | 107,723 | -0.24(-0.55%) |
Mar 23, 2010 | 44.24 | 44.46 | 43.73 | 44.45 | 93,926 | +0.44(+1.00%) |
Mar 22, 2010 | 43.76 | 44.05 | 43.70 | 44.01 | 104,743 | -0.06(-0.14%) |
Mar 19, 2010 | 43.49 | 44.08 | 43.24 | 44.07 | 120,072 | +0.51(+1.18%) |
Mar 18, 2010 | 43.79 | 43.79 | 43.37 | 43.56 | 68,995 | -0.06(-0.14%) |
Mar 17, 2010 | 43.87 | 44.09 | 43.48 | 43.62 | 159,617 | -0.33(-0.76%) |
Mar 16, 2010 | 44.42 | 44.42 | 43.84 | 43.95 | 92,711 | -0.13(-0.29%) |
Mar 15, 2010 | 43.94 | 44.72 | 43.92 | 44.08 | 83,813 | -0.27(-0.61%) |
Mar 12, 2010 | 44.50 | 44.66 | 44.07 | 44.35 | 97,800 | +0.20(+0.45%) |
Mar 11, 2010 | 44.29 | 44.33 | 44.05 | 44.15 | 77,626 | -0.06(-0.14%) |
Mar 10, 2010 | 43.86 | 44.27 | 43.83 | 44.21 | 116,515 | +0.26(+0.59%) |
Mar 09, 2010 | 43.68 | 44.38 | 43.48 | 43.95 | 168,810 | +0.40(+0.93%) |
Mar 08, 2010 | 43.09 | 43.55 | 42.71 | 43.55 | 159,428 | +1.00(+2.35%) |
Mar 05, 2010 | 42.78 | 42.78 | 42.36 | 42.55 | 180,928 | +0.49(+1.18%) |
Mar 04, 2010 | 41.17 | 42.24 | 40.82 | 42.06 | 202,744 | +1.03(+2.52%) |
Mar 03, 2010 | 41.28 | 41.45 | 40.94 | 41.02 | 77,197 | -0.43(-1.04%) |
Mar 02, 2010 | 41.13 | 41.51 | 40.46 | 41.45 | 157,815 | +0.55(+1.34%) |
Mar 01, 2010 | 39.94 | 40.94 | 39.80 | 40.91 | 399,226 | +1.30(+3.29%) |
Feb 26, 2010 | 39.90 | 40.18 | 38.76 | 39.60 | 300,513 | -0.40(-0.99%) |
Feb 25, 2010 | 40.01 | 40.11 | 39.48 | 40.00 | 142,173 | -0.19(-0.47%) |
Feb 24, 2010 | 40.10 | 40.50 | 39.86 | 40.19 | 146,494 | +0.31(+0.79%) |
Feb 23, 2010 | 40.10 | 40.28 | 39.80 | 39.87 | 81,275 | +0.02(+0.05%) |
Feb 22, 2010 | 39.91 | 40.25 | 39.48 | 39.85 | 234,993 | -0.15(-0.38%) |
Feb 19, 2010 | 39.90 | 40.49 | 38.67 | 40.01 | 416,952 | -0.08(-0.20%) |
Feb 18, 2010 | 40.46 | 40.67 | 39.90 | 40.09 | 159,403 | -0.44(-1.09%) |
Feb 17, 2010 | 40.49 | 40.91 | 40.37 | 40.53 | 194,034 | -0.03(-0.07%) |
Feb 16, 2010 | 40.71 | 40.73 | 40.27 | 40.56 | 176,057 | -0.07(-0.18%) |
Feb 12, 2010 | 40.97 | 40.63 | 40.63 | 40.63 | 78,416 | -0.50(-1.22%) |
Feb 11, 2010 | 40.25 | 41.15 | 40.16 | 41.13 | 30,942 | +0.67(+1.64%) |
Feb 10, 2010 | 40.43 | 40.49 | 39.90 | 40.47 | 37,097 | -0.24(-0.60%) |
Feb 09, 2010 | 40.68 | 40.91 | 40.14 | 40.71 | 47,955 | +0.04(+0.09%) |
Feb 08, 2010 | 41.04 | 41.04 | 40.46 | 40.67 | 38,056 | -0.51(-1.24%) |
Feb 05, 2010 | 41.10 | 41.36 | 40.08 | 41.19 | 68,348 | +0.03(+0.07%) |
Feb 04, 2010 | 42.21 | 42.70 | 41.09 | 41.16 | 143,839 | -1.08(-2.55%) |
Feb 03, 2010 | 42.20 | 42.58 | 42.07 | 42.24 | 56,596 | -0.31(-0.72%) |
Feb 02, 2010 | 42.38 | 42.54 | 41.60 | 42.54 | 45,129 | +0.07(+0.17%) |