Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.70 | 39.03 | 38.12 | 38.15 | 201,624 | -0.80(-2.07%) |
Apr 29, 2010 | 38.92 | 38.97 | 38.37 | 38.95 | 114,281 | +0.16(+0.41%) |
Apr 28, 2010 | 38.72 | 38.95 | 38.41 | 38.79 | 117,112 | +0.14(+0.35%) |
Apr 27, 2010 | 39.23 | 39.31 | 38.60 | 38.65 | 155,534 | -0.59(-1.50%) |
Apr 26, 2010 | 39.54 | 39.59 | 39.19 | 39.24 | 86,459 | -0.22(-0.55%) |
Apr 23, 2010 | 39.11 | 39.47 | 38.94 | 39.46 | 92,591 | +0.49(+1.26%) |
Apr 22, 2010 | 38.42 | 38.97 | 38.42 | 38.97 | 70,415 | +0.17(+0.44%) |
Apr 21, 2010 | 38.65 | 38.85 | 38.59 | 38.80 | 81,288 | +0.08(+0.21%) |
Apr 20, 2010 | 38.37 | 38.73 | 38.17 | 38.72 | 72,695 | +0.41(+1.07%) |
Apr 19, 2010 | 37.99 | 38.32 | 37.79 | 38.31 | 86,572 | +0.15(+0.40%) |
Apr 16, 2010 | 38.11 | 38.55 | 38.11 | 38.16 | 91,186 | -0.12(-0.32%) |
Apr 15, 2010 | 38.02 | 38.37 | 37.95 | 38.28 | 75,228 | +0.15(+0.40%) |
Apr 14, 2010 | 38.18 | 38.34 | 37.93 | 38.12 | 94,707 | -0.02(-0.04%) |
Apr 13, 2010 | 38.12 | 38.22 | 37.89 | 38.14 | 151,449 | -0.18(-0.46%) |
Apr 12, 2010 | 37.86 | 38.46 | 37.86 | 38.32 | 104,517 | +0.58(+1.54%) |
Apr 09, 2010 | 37.22 | 38.01 | 37.09 | 37.74 | 175,225 | -0.36(-0.95%) |
Apr 08, 2010 | 38.40 | 38.40 | 37.99 | 38.10 | 84,140 | -0.43(-1.11%) |
Apr 07, 2010 | 38.24 | 38.58 | 38.04 | 38.53 | 136,533 | +0.14(+0.36%) |
Apr 06, 2010 | 38.17 | 38.47 | 38.07 | 38.39 | 82,559 | +0.17(+0.44%) |
Apr 05, 2010 | 37.87 | 38.22 | 37.75 | 38.22 | 77,577 | +0.40(+1.06%) |
Apr 01, 2010 | 37.60 | 37.82 | 37.82 | 37.82 | 63,977 | +0.31(+0.82%) |
Mar 31, 2010 | 37.66 | 38.13 | 37.47 | 37.51 | 91,481 | -0.32(-0.85%) |
Mar 30, 2010 | 38.02 | 38.27 | 37.70 | 37.83 | 121,795 | -0.08(-0.21%) |
Mar 29, 2010 | 37.50 | 38.09 | 37.44 | 37.91 | 89,028 | +0.55(+1.46%) |
Mar 26, 2010 | 37.54 | 37.64 | 37.13 | 37.37 | 71,818 | -0.01(-0.02%) |
Mar 25, 2010 | 37.87 | 38.01 | 37.36 | 37.38 | 77,151 | -0.34(-0.90%) |
Mar 24, 2010 | 37.82 | 38.11 | 37.71 | 37.71 | 96,076 | -0.29(-0.76%) |
Mar 23, 2010 | 37.69 | 38.00 | 37.50 | 38.00 | 91,355 | +0.21(+0.55%) |
Mar 22, 2010 | 37.58 | 37.83 | 37.48 | 37.79 | 95,990 | +0.13(+0.34%) |
Mar 19, 2010 | 37.72 | 38.02 | 37.49 | 37.66 | 194,774 | -0.10(-0.26%) |
Mar 18, 2010 | 37.76 | 37.87 | 37.64 | 37.76 | 85,668 | +0.09(+0.24%) |
Mar 17, 2010 | 37.38 | 37.79 | 37.36 | 37.67 | 91,800 | +0.30(+0.80%) |
Mar 16, 2010 | 37.17 | 37.41 | 36.99 | 37.38 | 130,769 | +0.19(+0.52%) |
Mar 15, 2010 | 37.05 | 37.22 | 37.02 | 37.18 | 90,241 | -0.19(-0.50%) |
Mar 12, 2010 | 37.47 | 37.47 | 37.05 | 37.37 | 102,288 | +0.02(+0.04%) |
Mar 11, 2010 | 37.21 | 37.40 | 37.14 | 37.35 | 96,976 | -0.10(-0.28%) |
Mar 10, 2010 | 37.33 | 37.60 | 37.25 | 37.46 | 66,915 | +0.02(+0.04%) |
Mar 09, 2010 | 37.46 | 37.62 | 37.26 | 37.44 | 126,562 | -0.18(-0.47%) |
Mar 08, 2010 | 37.39 | 37.68 | 37.39 | 37.62 | 113,186 | +0.18(+0.47%) |
Mar 05, 2010 | 36.99 | 37.44 | 36.86 | 37.44 | 148,390 | +0.49(+1.33%) |
Mar 04, 2010 | 37.09 | 37.24 | 36.88 | 36.95 | 276,582 | +0.01(+0.02%) |
Mar 03, 2010 | 36.76 | 37.03 | 36.76 | 36.94 | 80,057 | +0.03(+0.09%) |
Mar 02, 2010 | 36.62 | 36.92 | 36.38 | 36.91 | 183,931 | +0.37(+1.01%) |
Mar 01, 2010 | 35.60 | 36.55 | 35.60 | 36.54 | 221,352 | +1.13(+3.18%) |
Feb 26, 2010 | 35.60 | 35.69 | 35.22 | 35.41 | 301,123 | -0.09(-0.25%) |
Feb 25, 2010 | 35.39 | 35.64 | 35.23 | 35.50 | 199,983 | -0.12(-0.34%) |
Feb 24, 2010 | 35.51 | 35.84 | 35.38 | 35.62 | 91,165 | +0.10(+0.29%) |
Feb 23, 2010 | 35.72 | 35.96 | 35.31 | 35.52 | 113,091 | -0.20(-0.56%) |
Feb 22, 2010 | 35.58 | 36.10 | 35.58 | 35.72 | 111,756 | +0.11(+0.32%) |
Feb 19, 2010 | 35.02 | 35.80 | 35.02 | 35.60 | 163,432 | +0.62(+1.77%) |
Feb 18, 2010 | 35.00 | 35.20 | 34.73 | 34.98 | 88,280 | +0.02(+0.05%) |
Feb 17, 2010 | 34.87 | 34.99 | 34.32 | 34.97 | 113,678 | +0.27(+0.79%) |
Feb 16, 2010 | 34.07 | 34.72 | 33.94 | 34.69 | 126,269 | +0.76(+2.25%) |
Feb 12, 2010 | 33.55 | 33.93 | 33.93 | 33.93 | 94,288 | +0.10(+0.29%) |
Feb 11, 2010 | 33.49 | 33.83 | 33.04 | 33.83 | 145,134 | +0.18(+0.53%) |
Feb 10, 2010 | 33.59 | 33.66 | 33.22 | 33.66 | 95,154 | +0.06(+0.17%) |
Feb 09, 2010 | 33.79 | 33.84 | 33.44 | 33.60 | 70,013 | +0.10(+0.29%) |
Feb 08, 2010 | 34.02 | 34.02 | 33.38 | 33.50 | 91,568 | -0.49(-1.44%) |
Feb 05, 2010 | 34.02 | 34.07 | 33.58 | 33.99 | 131,401 | +0.01(+0.02%) |
Feb 04, 2010 | 34.61 | 34.77 | 33.91 | 33.99 | 70,974 | -0.80(-2.31%) |
Feb 03, 2010 | 34.92 | 34.96 | 34.61 | 34.79 | 65,184 | -0.27(-0.76%) |
Feb 02, 2010 | 34.86 | 35.16 | 34.54 | 35.06 | 108,602 | +0.11(+0.32%) |