Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.61 | 43.04 | 42.10 | 42.11 | 678,395 | -0.40(-0.94%) |
Apr 29, 2010 | 42.70 | 42.82 | 42.14 | 42.51 | 773,504 | +0.20(+0.48%) |
Apr 28, 2010 | 42.34 | 42.93 | 42.02 | 42.30 | 734,302 | +0.06(+0.14%) |
Apr 27, 2010 | 44.57 | 44.57 | 41.30 | 42.25 | 2,102,925 | -3.28(-7.20%) |
Apr 26, 2010 | 45.68 | 46.07 | 45.43 | 45.52 | 527,792 | -0.08(-0.18%) |
Apr 23, 2010 | 45.09 | 45.78 | 44.95 | 45.61 | 299,228 | +0.64(+1.41%) |
Apr 22, 2010 | 44.81 | 45.03 | 44.26 | 44.97 | 602,263 | -0.02(-0.04%) |
Apr 21, 2010 | 45.67 | 45.79 | 44.88 | 44.99 | 677,888 | -0.65(-1.43%) |
Apr 20, 2010 | 45.56 | 45.67 | 45.15 | 45.64 | 416,871 | +0.51(+1.14%) |
Apr 19, 2010 | 44.15 | 45.34 | 44.05 | 45.12 | 555,820 | +0.76(+1.71%) |
Apr 16, 2010 | 45.12 | 45.35 | 44.15 | 44.37 | 402,990 | -0.85(-1.88%) |
Apr 15, 2010 | 45.55 | 45.90 | 45.12 | 45.21 | 528,943 | +0.42(+0.95%) |
Apr 14, 2010 | 44.11 | 44.81 | 44.06 | 44.79 | 406,751 | +0.85(+1.93%) |
Apr 13, 2010 | 43.74 | 43.99 | 43.64 | 43.94 | 404,086 | +0.20(+0.47%) |
Apr 12, 2010 | 43.25 | 43.81 | 43.02 | 43.74 | 511,240 | +0.44(+1.02%) |
Apr 09, 2010 | 43.09 | 43.36 | 42.90 | 43.30 | 380,715 | +0.17(+0.40%) |
Apr 08, 2010 | 43.36 | 43.53 | 42.67 | 43.13 | 484,058 | -0.32(-0.73%) |
Apr 07, 2010 | 43.18 | 43.75 | 43.00 | 43.44 | 524,973 | +0.28(+0.64%) |
Apr 06, 2010 | 43.18 | 43.51 | 43.09 | 43.17 | 328,890 | +0.10(+0.23%) |
Apr 05, 2010 | 43.09 | 43.26 | 43.02 | 43.07 | 353,139 | +0.04(+0.09%) |
Apr 01, 2010 | 43.13 | 43.03 | 43.03 | 43.03 | 284,714 | +0.20(+0.46%) |
Mar 31, 2010 | 41.83 | 42.93 | 41.66 | 42.83 | 831,770 | +0.94(+2.24%) |
Mar 30, 2010 | 41.92 | 42.20 | 41.87 | 41.90 | 288,500 | +0.09(+0.21%) |
Mar 29, 2010 | 41.56 | 41.82 | 41.41 | 41.81 | 279,634 | +0.38(+0.93%) |
Mar 26, 2010 | 41.89 | 41.96 | 41.32 | 41.42 | 476,514 | -0.34(-0.82%) |
Mar 25, 2010 | 42.13 | 42.38 | 41.75 | 41.76 | 578,743 | -0.21(-0.51%) |
Mar 24, 2010 | 41.48 | 42.19 | 41.41 | 41.98 | 479,119 | +0.40(+0.96%) |
Mar 23, 2010 | 41.28 | 41.61 | 40.96 | 41.58 | 284,179 | +0.26(+0.63%) |
Mar 22, 2010 | 40.81 | 41.43 | 40.62 | 41.32 | 511,976 | +0.15(+0.38%) |
Mar 19, 2010 | 41.81 | 41.83 | 41.05 | 41.16 | 617,896 | -0.67(-1.60%) |
Mar 18, 2010 | 41.30 | 41.85 | 41.07 | 41.83 | 357,094 | +0.49(+1.18%) |
Mar 17, 2010 | 41.45 | 41.76 | 41.14 | 41.34 | 491,732 | +0.07(+0.18%) |
Mar 16, 2010 | 40.87 | 41.28 | 40.82 | 41.27 | 586,757 | +0.44(+1.08%) |
Mar 15, 2010 | 40.43 | 40.90 | 40.43 | 40.83 | 471,597 | -0.07(-0.18%) |
Mar 12, 2010 | 41.31 | 41.32 | 40.63 | 40.90 | 519,468 | -0.03(-0.08%) |
Mar 11, 2010 | 40.51 | 41.03 | 40.47 | 40.93 | 525,604 | +0.28(+0.68%) |
Mar 10, 2010 | 40.82 | 40.97 | 40.47 | 40.66 | 582,235 | -0.20(-0.50%) |
Mar 09, 2010 | 40.99 | 41.50 | 40.66 | 40.86 | 686,254 | -0.13(-0.32%) |
Mar 08, 2010 | 40.83 | 41.10 | 40.54 | 40.99 | 490,313 | +0.16(+0.40%) |
Mar 05, 2010 | 40.62 | 40.94 | 40.45 | 40.83 | 511,826 | +0.31(+0.76%) |
Mar 04, 2010 | 40.25 | 40.62 | 40.10 | 40.52 | 344,215 | +0.47(+1.18%) |
Mar 03, 2010 | 39.84 | 40.13 | 39.64 | 40.04 | 398,738 | +0.46(+1.15%) |
Mar 02, 2010 | 39.51 | 39.65 | 39.33 | 39.59 | 678,665 | +0.13(+0.33%) |
Mar 01, 2010 | 39.15 | 39.46 | 38.98 | 39.46 | 317,716 | +0.69(+1.79%) |
Feb 26, 2010 | 38.97 | 39.01 | 38.59 | 38.76 | 521,077 | -0.02(-0.06%) |
Feb 25, 2010 | 37.97 | 38.85 | 37.97 | 38.79 | 566,312 | +0.19(+0.49%) |
Feb 24, 2010 | 38.58 | 38.61 | 37.95 | 38.60 | 553,530 | +0.33(+0.85%) |
Feb 23, 2010 | 38.38 | 38.72 | 38.00 | 38.27 | 542,069 | -0.29(-0.76%) |
Feb 22, 2010 | 38.49 | 38.69 | 38.18 | 38.57 | 357,202 | +0.15(+0.40%) |
Feb 19, 2010 | 38.23 | 38.63 | 38.05 | 38.41 | 378,828 | +0.18(+0.47%) |
Feb 18, 2010 | 37.92 | 38.30 | 37.87 | 38.23 | 278,039 | +0.24(+0.62%) |
Feb 17, 2010 | 36.71 | 38.23 | 36.71 | 38.00 | 637,905 | +0.20(+0.52%) |
Feb 16, 2010 | 37.57 | 37.84 | 37.22 | 37.80 | 708,268 | +0.41(+1.09%) |
Feb 12, 2010 | 37.02 | 37.39 | 37.39 | 37.39 | 1,085,520 | -0.07(-0.20%) |
Feb 11, 2010 | 37.29 | 37.65 | 37.02 | 37.47 | 328,942 | +0.07(+0.20%) |
Feb 10, 2010 | 37.60 | 37.86 | 37.07 | 37.39 | 276,961 | -0.33(-0.89%) |
Feb 09, 2010 | 37.62 | 37.83 | 37.05 | 37.73 | 516,744 | +0.56(+1.51%) |
Feb 08, 2010 | 37.59 | 37.92 | 37.16 | 37.16 | 450,603 | -0.33(-0.87%) |
Feb 05, 2010 | 37.58 | 37.81 | 36.79 | 37.49 | 666,669 | -0.21(-0.56%) |
Feb 04, 2010 | 39.10 | 39.43 | 37.66 | 37.70 | 692,608 | -1.61(-4.11%) |
Feb 03, 2010 | 39.68 | 39.68 | 38.90 | 39.32 | 536,016 | -0.62(-1.55%) |
Feb 02, 2010 | 40.17 | 40.41 | 39.20 | 39.94 | 1,553,205 | -0.12(-0.31%) |