Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.44 | 38.76 | 37.30 | 37.31 | 74,433 | -1.24(-3.22%) |
Apr 29, 2010 | 37.85 | 38.55 | 37.51 | 38.55 | 51,688 | +0.82(+2.17%) |
Apr 28, 2010 | 37.92 | 37.92 | 37.53 | 37.73 | 37,697 | +0.08(+0.21%) |
Apr 27, 2010 | 38.13 | 38.32 | 37.56 | 37.65 | 67,294 | -0.31(-0.82%) |
Apr 26, 2010 | 38.19 | 38.59 | 37.79 | 37.96 | 42,586 | -0.03(-0.08%) |
Apr 23, 2010 | 38.11 | 38.18 | 37.61 | 37.99 | 42,047 | -0.02(-0.05%) |
Apr 22, 2010 | 37.32 | 38.17 | 37.29 | 38.01 | 84,576 | +0.41(+1.09%) |
Apr 21, 2010 | 37.50 | 37.60 | 37.30 | 37.60 | 72,309 | +0.16(+0.43%) |
Apr 20, 2010 | 37.55 | 37.55 | 37.24 | 37.44 | 54,452 | +0.08(+0.21%) |
Apr 19, 2010 | 37.35 | 37.63 | 37.00 | 37.36 | 101,793 | +0.16(+0.43%) |
Apr 16, 2010 | 37.55 | 38.05 | 36.92 | 37.20 | 125,759 | -0.39(-1.04%) |
Apr 15, 2010 | 37.62 | 37.65 | 37.43 | 37.59 | 73,546 | +0.05(+0.13%) |
Apr 14, 2010 | 36.82 | 37.67 | 36.17 | 37.54 | 146,009 | +0.76(+2.07%) |
Apr 13, 2010 | 36.55 | 36.92 | 36.31 | 36.78 | 114,225 | +0.35(+0.96%) |
Apr 12, 2010 | 36.03 | 36.46 | 36.00 | 36.43 | 124,611 | +0.55(+1.53%) |
Apr 09, 2010 | 35.69 | 35.96 | 34.85 | 35.88 | 90,023 | +0.32(+0.90%) |
Apr 08, 2010 | 35.87 | 35.87 | 35.51 | 35.56 | 47,592 | -0.49(-1.36%) |
Apr 07, 2010 | 35.94 | 36.42 | 35.66 | 36.05 | 63,135 | -0.06(-0.17%) |
Apr 06, 2010 | 36.39 | 36.49 | 35.93 | 36.11 | 60,634 | -0.28(-0.77%) |
Apr 05, 2010 | 36.55 | 37.00 | 36.08 | 36.39 | 59,687 | +0.06(+0.17%) |
Apr 01, 2010 | 36.06 | 36.33 | 36.33 | 36.33 | 70,300 | +0.33(+0.92%) |
Mar 31, 2010 | 36.08 | 36.49 | 35.98 | 36.00 | 55,466 | -0.19(-0.53%) |
Mar 30, 2010 | 36.12 | 36.51 | 35.99 | 36.19 | 43,750 | +0.15(+0.42%) |
Mar 29, 2010 | 36.16 | 36.40 | 35.85 | 36.04 | 62,085 | -0.05(-0.14%) |
Mar 26, 2010 | 36.08 | 36.17 | 35.76 | 36.09 | 93,687 | +0.22(+0.61%) |
Mar 25, 2010 | 36.24 | 36.29 | 35.81 | 35.87 | 155,902 | -0.17(-0.47%) |
Mar 24, 2010 | 36.39 | 36.39 | 35.90 | 36.04 | 70,309 | -0.40(-1.10%) |
Mar 23, 2010 | 36.48 | 36.49 | 35.84 | 36.44 | 48,988 | +0.07(+0.19%) |
Mar 22, 2010 | 35.94 | 36.55 | 35.83 | 36.37 | 66,192 | +0.25(+0.69%) |
Mar 19, 2010 | 36.38 | 36.60 | 35.63 | 36.12 | 132,282 | -0.22(-0.61%) |
Mar 18, 2010 | 35.92 | 36.57 | 35.92 | 36.34 | 47,330 | +0.30(+0.83%) |
Mar 17, 2010 | 36.30 | 36.41 | 35.93 | 36.04 | 85,027 | -0.11(-0.30%) |
Mar 16, 2010 | 36.75 | 36.92 | 35.99 | 36.15 | 97,343 | -0.56(-1.53%) |
Mar 15, 2010 | 36.01 | 36.80 | 35.97 | 36.71 | 145,927 | +0.42(+1.16%) |
Mar 12, 2010 | 36.24 | 36.49 | 35.68 | 36.29 | 68,400 | +0.05(+0.14%) |
Mar 11, 2010 | 35.76 | 36.31 | 35.55 | 36.24 | 53,700 | +0.19(+0.53%) |
Mar 10, 2010 | 36.44 | 36.44 | 35.54 | 36.05 | 93,408 | +0.49(+1.38%) |
Mar 09, 2010 | 35.00 | 35.97 | 35.00 | 35.56 | 51,781 | +0.54(+1.54%) |
Mar 08, 2010 | 36.46 | 36.46 | 34.89 | 35.02 | 110,475 | -1.27(-3.50%) |
Mar 05, 2010 | 35.64 | 36.75 | 35.61 | 36.29 | 188,177 | +1.07(+3.04%) |
Mar 04, 2010 | 34.94 | 35.26 | 34.62 | 35.22 | 102,851 | +0.43(+1.24%) |
Mar 03, 2010 | 34.97 | 35.26 | 34.60 | 34.79 | 68,133 | +0.05(+0.14%) |
Mar 02, 2010 | 34.97 | 35.31 | 34.65 | 34.74 | 98,476 | -0.07(-0.20%) |
Mar 01, 2010 | 34.63 | 34.90 | 34.39 | 34.81 | 81,741 | +0.32(+0.93%) |
Feb 26, 2010 | 34.36 | 34.82 | 34.01 | 34.49 | 113,440 | +0.00(+0.00%) |
Feb 25, 2010 | 33.74 | 34.53 | 33.56 | 34.49 | 84,732 | +0.44(+1.29%) |
Feb 24, 2010 | 34.22 | 34.78 | 33.65 | 34.05 | 124,494 | +0.00(+0.00%) |
Feb 23, 2010 | 34.34 | 34.40 | 33.76 | 34.05 | 210,717 | -0.23(-0.67%) |
Feb 22, 2010 | 33.79 | 34.71 | 33.62 | 34.28 | 255,669 | +0.66(+1.96%) |
Feb 19, 2010 | 33.38 | 33.88 | 33.19 | 33.62 | 190,492 | +0.25(+0.75%) |
Feb 18, 2010 | 32.96 | 33.46 | 32.90 | 33.37 | 202,047 | +0.37(+1.12%) |
Feb 17, 2010 | 33.47 | 33.47 | 32.81 | 33.00 | 134,439 | -0.22(-0.66%) |
Feb 16, 2010 | 33.82 | 33.94 | 33.13 | 33.22 | 167,600 | -0.21(-0.63%) |
Feb 12, 2010 | 32.03 | 33.43 | 33.43 | 33.43 | 204,100 | +1.01(+3.12%) |
Feb 11, 2010 | 32.20 | 32.63 | 31.26 | 32.42 | 460,648 | -0.02(-0.06%) |
Feb 10, 2010 | 33.81 | 33.81 | 32.02 | 32.44 | 297,284 | -1.36(-4.02%) |
Feb 09, 2010 | 35.51 | 35.66 | 33.49 | 33.80 | 326,840 | -1.27(-3.62%) |
Feb 08, 2010 | 37.88 | 37.88 | 34.33 | 35.07 | 461,815 | -2.73(-7.22%) |
Feb 05, 2010 | 38.00 | 38.09 | 36.52 | 37.80 | 95,702 | -0.23(-0.60%) |
Feb 04, 2010 | 39.30 | 39.45 | 38.00 | 38.03 | 72,940 | -1.55(-3.92%) |
Feb 03, 2010 | 39.36 | 39.70 | 39.02 | 39.58 | 44,515 | +0.15(+0.38%) |
Feb 02, 2010 | 39.71 | 39.81 | 39.15 | 39.43 | 69,226 | -0.15(-0.38%) |