Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.94 | 36.94 | 36.37 | 36.42 | 411,606 | -0.47(-1.28%) |
Apr 29, 2010 | 36.74 | 36.96 | 36.62 | 36.90 | 138,989 | +0.56(+1.53%) |
Apr 28, 2010 | 36.66 | 36.75 | 36.00 | 36.34 | 175,034 | -0.01(-0.04%) |
Apr 27, 2010 | 37.31 | 37.58 | 36.31 | 36.36 | 286,637 | -1.59(-4.20%) |
Apr 26, 2010 | 38.05 | 38.11 | 37.89 | 37.95 | 210,140 | +0.02(+0.06%) |
Apr 23, 2010 | 37.56 | 37.96 | 37.45 | 37.93 | 249,986 | +0.16(+0.43%) |
Apr 22, 2010 | 37.50 | 37.82 | 37.27 | 37.77 | 119,444 | -0.41(-1.07%) |
Apr 21, 2010 | 38.21 | 38.31 | 37.97 | 38.17 | 103,282 | -0.27(-0.69%) |
Apr 20, 2010 | 38.51 | 38.51 | 38.35 | 38.44 | 145,595 | +0.22(+0.58%) |
Apr 19, 2010 | 37.89 | 38.23 | 37.75 | 38.22 | 97,826 | -0.13(-0.33%) |
Apr 16, 2010 | 38.90 | 39.00 | 38.11 | 38.34 | 134,082 | -0.82(-2.10%) |
Apr 15, 2010 | 38.93 | 39.24 | 38.93 | 39.17 | 163,658 | +0.05(+0.13%) |
Apr 14, 2010 | 38.94 | 39.15 | 38.85 | 39.11 | 99,502 | +0.47(+1.21%) |
Apr 13, 2010 | 38.73 | 38.73 | 38.38 | 38.65 | 105,253 | -0.06(-0.15%) |
Apr 12, 2010 | 38.57 | 38.75 | 38.57 | 38.71 | 78,794 | +0.24(+0.62%) |
Apr 09, 2010 | 38.09 | 38.50 | 38.02 | 38.47 | 90,488 | +0.51(+1.35%) |
Apr 08, 2010 | 37.64 | 38.00 | 37.51 | 37.96 | 80,675 | -0.03(-0.08%) |
Apr 07, 2010 | 38.05 | 38.11 | 37.83 | 37.99 | 118,692 | -0.25(-0.66%) |
Apr 06, 2010 | 37.91 | 38.25 | 37.87 | 38.24 | 166,978 | -0.10(-0.25%) |
Apr 05, 2010 | 38.11 | 38.38 | 38.03 | 38.34 | 154,529 | +0.14(+0.37%) |
Apr 01, 2010 | 37.82 | 38.20 | 38.20 | 38.20 | 183,758 | +0.68(+1.82%) |
Mar 31, 2010 | 37.46 | 37.67 | 37.35 | 37.51 | 124,894 | -0.01(-0.04%) |
Mar 30, 2010 | 37.68 | 37.81 | 37.42 | 37.53 | 185,670 | -0.14(-0.37%) |
Mar 29, 2010 | 37.43 | 37.68 | 37.40 | 37.67 | 222,721 | +0.47(+1.27%) |
Mar 26, 2010 | 37.15 | 37.39 | 37.08 | 37.20 | 85,989 | +0.33(+0.90%) |
Mar 25, 2010 | 37.21 | 37.33 | 36.85 | 36.86 | 67,547 | +0.00(+0.00%) |
Mar 24, 2010 | 36.77 | 37.00 | 36.74 | 36.86 | 154,763 | -0.59(-1.58%) |
Mar 23, 2010 | 37.28 | 37.49 | 37.14 | 37.45 | 205,032 | +0.24(+0.64%) |
Mar 22, 2010 | 36.67 | 37.29 | 36.57 | 37.22 | 284,927 | +0.04(+0.10%) |
Mar 19, 2010 | 37.55 | 37.57 | 37.00 | 37.18 | 207,604 | -0.35(-0.93%) |
Mar 18, 2010 | 37.76 | 37.77 | 37.37 | 37.53 | 196,005 | -0.31(-0.82%) |
Mar 17, 2010 | 37.78 | 38.02 | 37.77 | 37.84 | 203,090 | +0.21(+0.56%) |
Mar 16, 2010 | 37.29 | 37.67 | 37.19 | 37.63 | 192,078 | +0.49(+1.31%) |
Mar 15, 2010 | 36.92 | 37.14 | 36.92 | 37.14 | 194,068 | -0.24(-0.63%) |
Mar 12, 2010 | 37.48 | 37.48 | 37.23 | 37.38 | 85,592 | +0.24(+0.64%) |
Mar 11, 2010 | 36.97 | 37.16 | 36.85 | 37.14 | 286,511 | +0.18(+0.48%) |
Mar 10, 2010 | 36.80 | 37.14 | 36.74 | 36.97 | 193,752 | +0.23(+0.62%) |
Mar 09, 2010 | 36.45 | 36.91 | 36.45 | 36.74 | 286,109 | -0.06(-0.16%) |
Mar 08, 2010 | 36.95 | 37.02 | 36.74 | 36.80 | 252,125 | -0.04(-0.12%) |
Mar 05, 2010 | 36.43 | 36.93 | 36.35 | 36.84 | 133,911 | +0.68(+1.87%) |
Mar 04, 2010 | 36.30 | 36.37 | 36.00 | 36.16 | 259,573 | -0.15(-0.42%) |
Mar 03, 2010 | 36.16 | 36.52 | 36.11 | 36.31 | 715,843 | +0.51(+1.43%) |
Mar 02, 2010 | 35.80 | 36.01 | 35.60 | 35.80 | 251,648 | +0.27(+0.75%) |
Mar 01, 2010 | 35.33 | 35.62 | 35.26 | 35.54 | 262,701 | +0.19(+0.54%) |
Feb 26, 2010 | 35.05 | 35.48 | 34.83 | 35.34 | 203,405 | +0.28(+0.80%) |
Feb 25, 2010 | 34.63 | 35.06 | 34.53 | 35.06 | 209,268 | -0.22(-0.62%) |
Feb 24, 2010 | 35.14 | 35.48 | 35.07 | 35.28 | 241,365 | +0.21(+0.60%) |
Feb 23, 2010 | 35.48 | 35.54 | 34.96 | 35.07 | 211,839 | -0.52(-1.46%) |
Feb 22, 2010 | 35.75 | 35.81 | 35.55 | 35.59 | 260,485 | +0.10(+0.29%) |
Feb 19, 2010 | 35.31 | 35.58 | 35.15 | 35.48 | 333,488 | -0.20(-0.56%) |
Feb 18, 2010 | 35.52 | 35.81 | 35.49 | 35.68 | 638,458 | +0.13(+0.37%) |
Feb 17, 2010 | 35.73 | 35.80 | 35.43 | 35.55 | 730,967 | +0.04(+0.10%) |
Feb 16, 2010 | 34.93 | 35.55 | 34.80 | 35.51 | 202,166 | +0.85(+2.46%) |
Feb 12, 2010 | 34.44 | 34.66 | 34.66 | 34.66 | 216,837 | -0.47(-1.35%) |
Feb 11, 2010 | 34.71 | 35.14 | 34.39 | 35.14 | 112,862 | +0.28(+0.81%) |
Feb 10, 2010 | 34.93 | 35.00 | 34.54 | 34.85 | 126,664 | -0.18(-0.51%) |
Feb 09, 2010 | 34.70 | 35.36 | 34.39 | 35.03 | 151,178 | +1.05(+3.08%) |
Feb 08, 2010 | 34.27 | 34.63 | 33.97 | 33.98 | 235,823 | -0.41(-1.19%) |
Feb 05, 2010 | 34.52 | 34.60 | 33.71 | 34.39 | 728,673 | -0.29(-0.84%) |
Feb 04, 2010 | 35.58 | 35.58 | 34.67 | 34.68 | 225,196 | -1.53(-4.21%) |
Feb 03, 2010 | 36.43 | 36.48 | 36.00 | 36.21 | 441,096 | -0.41(-1.11%) |
Feb 02, 2010 | 36.31 | 36.72 | 36.17 | 36.62 | 124,588 | +0.50(+1.39%) |