Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.61 | 40.71 | 40.34 | 40.62 | 422,813 | +0.23(+0.57%) |
Apr 29, 2010 | 40.47 | 40.65 | 40.32 | 40.39 | 208,491 | -0.02(-0.05%) |
Apr 28, 2010 | 40.42 | 40.51 | 40.20 | 40.41 | 457,196 | +0.22(+0.55%) |
Apr 27, 2010 | 40.75 | 40.96 | 40.19 | 40.19 | 267,988 | -0.80(-1.95%) |
Apr 26, 2010 | 41.32 | 41.32 | 40.93 | 40.99 | 252,786 | -0.16(-0.39%) |
Apr 23, 2010 | 40.82 | 41.19 | 40.68 | 41.15 | 433,756 | +0.22(+0.54%) |
Apr 22, 2010 | 40.52 | 40.93 | 40.34 | 40.93 | 346,951 | +0.09(+0.22%) |
Apr 21, 2010 | 40.61 | 40.99 | 40.51 | 40.84 | 203,949 | +0.23(+0.57%) |
Apr 20, 2010 | 40.48 | 40.77 | 40.48 | 40.61 | 219,605 | +0.29(+0.72%) |
Apr 19, 2010 | 40.47 | 40.50 | 40.09 | 40.32 | 211,916 | -0.51(-1.25%) |
Apr 16, 2010 | 41.11 | 41.36 | 40.60 | 40.83 | 521,652 | -0.53(-1.28%) |
Apr 15, 2010 | 41.31 | 41.36 | 41.18 | 41.36 | 282,800 | +0.11(+0.27%) |
Apr 14, 2010 | 41.10 | 41.39 | 41.01 | 41.25 | 371,461 | +0.39(+0.95%) |
Apr 13, 2010 | 40.66 | 40.95 | 40.35 | 40.86 | 257,762 | +0.27(+0.67%) |
Apr 12, 2010 | 40.87 | 41.05 | 40.56 | 40.59 | 265,006 | -0.12(-0.29%) |
Apr 09, 2010 | 40.67 | 40.84 | 40.58 | 40.71 | 313,254 | +0.20(+0.49%) |
Apr 08, 2010 | 40.44 | 40.64 | 40.34 | 40.51 | 216,471 | -0.27(-0.66%) |
Apr 07, 2010 | 40.86 | 41.06 | 40.58 | 40.78 | 207,702 | -0.07(-0.17%) |
Apr 06, 2010 | 40.93 | 41.10 | 40.72 | 40.85 | 382,676 | +0.08(+0.20%) |
Apr 05, 2010 | 40.73 | 41.02 | 40.52 | 40.77 | 239,855 | +0.27(+0.67%) |
Apr 01, 2010 | 40.50 | 40.50 | 40.50 | 0 | +0.64(+1.61%) | |
Mar 31, 2010 | 40.20 | 40.37 | 39.75 | 39.86 | 496,299 | -0.21(-0.52%) |
Mar 30, 2010 | 40.03 | 40.11 | 39.86 | 40.07 | 328,166 | +0.11(+0.28%) |
Mar 29, 2010 | 39.71 | 40.08 | 39.60 | 39.96 | 361,070 | +0.72(+1.83%) |
Mar 26, 2010 | 39.24 | 39.41 | 39.11 | 39.24 | 188,024 | +0.18(+0.46%) |
Mar 25, 2010 | 39.47 | 39.57 | 39.03 | 39.06 | 189,791 | -0.29(-0.74%) |
Mar 24, 2010 | 39.35 | 39.65 | 39.29 | 39.35 | 289,665 | -0.43(-1.08%) |
Mar 23, 2010 | 39.78 | 40.03 | 39.62 | 39.78 | 955,831 | -0.13(-0.33%) |
Mar 22, 2010 | 39.54 | 40.03 | 39.35 | 39.91 | 231,807 | -0.07(-0.18%) |
Mar 19, 2010 | 40.30 | 40.32 | 39.76 | 39.98 | 248,985 | -0.34(-0.84%) |
Mar 18, 2010 | 40.44 | 40.44 | 40.18 | 40.32 | 161,789 | -0.14(-0.35%) |
Mar 17, 2010 | 40.42 | 40.60 | 40.23 | 40.46 | 276,935 | +0.30(+0.75%) |
Mar 16, 2010 | 40.07 | 40.24 | 39.94 | 40.16 | 265,374 | +0.46(+1.16%) |
Mar 15, 2010 | 39.63 | 39.72 | 39.62 | 39.70 | 215,999 | -0.31(-0.77%) |
Mar 12, 2010 | 40.32 | 40.32 | 39.90 | 40.01 | 208,189 | -0.12(-0.30%) |
Mar 11, 2010 | 40.29 | 40.32 | 40.01 | 40.13 | 243,205 | -0.26(-0.64%) |
Mar 10, 2010 | 40.31 | 40.80 | 40.06 | 40.39 | 630,123 | -0.01(-0.02%) |
Mar 09, 2010 | 40.37 | 40.57 | 40.29 | 40.40 | 303,272 | -0.28(-0.69%) |
Mar 08, 2010 | 40.89 | 40.89 | 40.43 | 40.68 | 408,011 | -0.02(-0.05%) |
Mar 05, 2010 | 40.91 | 40.98 | 40.65 | 40.70 | 371,860 | +0.19(+0.47%) |
Mar 04, 2010 | 40.92 | 40.92 | 40.38 | 40.51 | 255,547 | -0.53(-1.29%) |
Mar 03, 2010 | 40.83 | 41.15 | 40.73 | 41.04 | 378,742 | +0.41(+1.01%) |
Mar 02, 2010 | 40.37 | 40.79 | 40.28 | 40.63 | 335,531 | +0.40(+0.99%) |
Mar 01, 2010 | 40.65 | 40.73 | 40.10 | 40.23 | 398,912 | -0.23(-0.57%) |
Feb 26, 2010 | 40.05 | 40.53 | 40.00 | 40.46 | 429,984 | +0.61(+1.53%) |
Feb 25, 2010 | 39.63 | 40.09 | 39.47 | 39.85 | 298,045 | -0.48(-1.19%) |
Feb 24, 2010 | 40.03 | 40.33 | 39.94 | 40.33 | 416,323 | +0.39(+0.98%) |
Feb 23, 2010 | 40.33 | 40.37 | 39.89 | 39.94 | 371,348 | -0.68(-1.67%) |
Feb 22, 2010 | 40.70 | 40.72 | 40.33 | 40.62 | 502,426 | -0.13(-0.32%) |
Feb 19, 2010 | 40.53 | 40.85 | 40.33 | 40.75 | 218,270 | +0.13(+0.32%) |
Feb 18, 2010 | 40.59 | 40.71 | 40.36 | 40.62 | 355,554 | +0.12(+0.30%) |
Feb 17, 2010 | 40.51 | 40.61 | 40.27 | 40.50 | 237,504 | -0.07(-0.17%) |
Feb 16, 2010 | 40.24 | 40.75 | 40.20 | 40.57 | 303,467 | +1.05(+2.66%) |
Feb 12, 2010 | 39.52 | 39.52 | 39.52 | 0 | -0.28(-0.70%) | |
Feb 11, 2010 | 39.48 | 39.82 | 39.14 | 39.80 | 296,465 | +0.52(+1.32%) |
Feb 10, 2010 | 39.10 | 39.34 | 38.68 | 39.28 | 227,213 | +0.21(+0.54%) |
Feb 09, 2010 | 38.96 | 39.32 | 38.65 | 39.07 | 464,328 | +0.56(+1.45%) |
Feb 08, 2010 | 38.65 | 38.97 | 38.41 | 38.51 | 289,140 | +0.04(+0.10%) |
Feb 05, 2010 | 38.86 | 38.86 | 37.72 | 38.47 | 731,250 | -0.29(-0.75%) |
Feb 04, 2010 | 39.45 | 39.45 | 38.39 | 38.76 | 564,407 | -0.88(-2.22%) |
Feb 03, 2010 | 40.16 | 40.20 | 39.58 | 39.64 | 512,272 | -0.58(-1.44%) |
Feb 02, 2010 | 39.76 | 40.29 | 39.64 | 40.22 | 467,713 | +0.64(+1.62%) |