Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.08 | 41.29 | 39.78 | 39.80 | 2,711,583 | -1.40(-3.40%) |
Apr 29, 2010 | 40.68 | 41.40 | 40.68 | 41.20 | 2,518,110 | +0.84(+2.08%) |
Apr 28, 2010 | 40.01 | 40.44 | 39.44 | 40.36 | 3,737,372 | +0.30(+0.75%) |
Apr 27, 2010 | 41.54 | 41.54 | 39.94 | 40.06 | 4,724,670 | -3.46(-7.95%) |
Apr 26, 2010 | 43.41 | 43.75 | 43.10 | 43.52 | 2,228,096 | +0.11(+0.25%) |
Apr 23, 2010 | 42.70 | 43.41 | 42.64 | 43.41 | 2,955,335 | +0.77(+1.81%) |
Apr 22, 2010 | 41.52 | 42.68 | 41.35 | 42.64 | 2,041,802 | +0.84(+2.01%) |
Apr 21, 2010 | 41.80 | 42.07 | 40.97 | 41.80 | 7,063 | +0.88(+2.15%) |
Apr 20, 2010 | 40.50 | 40.98 | 40.28 | 40.92 | 1,630,905 | +1.42(+3.59%) |
Apr 19, 2010 | 39.50 | 40.28 | 39.46 | 39.50 | 2,278,156 | -0.19(-0.48%) |
Apr 16, 2010 | 39.77 | 40.26 | 39.50 | 39.69 | 3,226,914 | -0.13(-0.33%) |
Apr 15, 2010 | 40.42 | 40.47 | 39.79 | 39.82 | 1,939,259 | -0.47(-1.17%) |
Apr 14, 2010 | 40.71 | 40.81 | 40.08 | 40.29 | 2,100,761 | -0.26(-0.64%) |
Apr 13, 2010 | 39.94 | 40.64 | 39.91 | 40.55 | 1,449,118 | +0.48(+1.20%) |
Apr 12, 2010 | 40.09 | 40.18 | 39.91 | 40.07 | 1,287,355 | -0.06(-0.15%) |
Apr 09, 2010 | 39.79 | 40.17 | 39.57 | 40.13 | 1,594,792 | +0.61(+1.54%) |
Apr 08, 2010 | 39.41 | 39.67 | 39.26 | 39.52 | 1,338,509 | +0.09(+0.23%) |
Apr 07, 2010 | 39.77 | 39.95 | 39.24 | 39.43 | 2,233,350 | -0.53(-1.33%) |
Apr 06, 2010 | 39.31 | 40.00 | 39.10 | 39.96 | 1,511,774 | +0.35(+0.88%) |
Apr 05, 2010 | 39.53 | 39.83 | 39.25 | 39.61 | 2,090,352 | +0.19(+0.48%) |
Apr 01, 2010 | 39.42 | 39.42 | 39.42 | 0 | +0.51(+1.31%) | |
Mar 31, 2010 | 38.77 | 39.10 | 38.66 | 38.91 | 1,597,172 | -0.10(-0.26%) |
Mar 30, 2010 | 38.34 | 39.20 | 38.32 | 39.01 | 1,628,829 | +0.68(+1.77%) |
Mar 29, 2010 | 38.39 | 38.60 | 38.23 | 38.33 | 1,313,087 | +0.07(+0.18%) |
Mar 26, 2010 | 38.46 | 38.72 | 37.98 | 38.26 | 1,365,093 | -0.17(-0.44%) |
Mar 25, 2010 | 39.29 | 39.35 | 38.38 | 38.43 | 2,461,056 | -0.61(-1.56%) |
Mar 24, 2010 | 39.02 | 39.37 | 38.91 | 39.04 | 1,107,686 | -0.07(-0.18%) |
Mar 23, 2010 | 39.14 | 39.16 | 38.70 | 39.11 | 994,183 | +0.09(+0.23%) |
Mar 22, 2010 | 38.30 | 39.16 | 38.22 | 39.02 | 1,239,103 | +0.62(+1.61%) |
Mar 19, 2010 | 38.57 | 38.85 | 38.10 | 38.40 | 1,984,774 | -0.12(-0.31%) |
Mar 18, 2010 | 38.70 | 38.71 | 38.25 | 38.52 | 1,236,243 | -0.05(-0.13%) |
Mar 17, 2010 | 37.72 | 38.61 | 37.71 | 38.57 | 2,133,245 | +0.93(+2.47%) |
Mar 16, 2010 | 37.02 | 37.73 | 37.00 | 37.64 | 1,408,624 | +0.66(+1.78%) |
Mar 15, 2010 | 36.66 | 37.07 | 36.66 | 36.98 | 826,186 | -0.12(-0.32%) |
Mar 12, 2010 | 36.91 | 37.19 | 36.69 | 37.10 | 1,065,719 | +0.36(+0.98%) |
Mar 11, 2010 | 36.63 | 36.75 | 36.28 | 36.74 | 1,391,485 | -0.01(-0.03%) |
Mar 10, 2010 | 36.96 | 36.97 | 36.51 | 36.75 | 973,692 | -0.12(-0.33%) |
Mar 09, 2010 | 36.90 | 37.29 | 36.78 | 36.87 | 1,073,748 | -0.22(-0.59%) |
Mar 08, 2010 | 36.76 | 37.18 | 36.76 | 37.09 | 1,715,690 | +0.30(+0.82%) |
Mar 05, 2010 | 36.29 | 36.84 | 36.20 | 36.79 | 1,757,348 | +0.73(+2.02%) |
Mar 04, 2010 | 35.98 | 36.18 | 35.86 | 36.06 | 1,054,375 | +0.08(+0.22%) |
Mar 03, 2010 | 36.15 | 36.26 | 35.95 | 35.98 | 1,434,825 | -0.10(-0.28%) |
Mar 02, 2010 | 36.07 | 36.33 | 35.92 | 36.08 | 1,455,247 | +0.08(+0.22%) |
Mar 01, 2010 | 35.94 | 36.23 | 35.77 | 36.00 | 1,588,823 | +0.27(+0.76%) |
Feb 26, 2010 | 35.95 | 36.03 | 35.62 | 35.73 | 1,589,574 | -0.26(-0.72%) |
Feb 25, 2010 | 35.93 | 36.02 | 35.57 | 35.99 | 1,305,640 | -0.27(-0.74%) |
Feb 24, 2010 | 35.94 | 36.27 | 35.83 | 36.26 | 1,645,121 | +0.46(+1.28%) |
Feb 23, 2010 | 36.30 | 36.47 | 35.75 | 35.80 | 1,919,994 | -0.55(-1.51%) |
Feb 22, 2010 | 36.67 | 36.78 | 36.22 | 36.35 | 1,743,843 | -0.30(-0.82%) |
Feb 19, 2010 | 36.57 | 37.05 | 36.46 | 36.65 | 2,083,263 | -0.12(-0.33%) |
Feb 18, 2010 | 36.52 | 36.92 | 36.37 | 36.77 | 1,213,122 | +0.14(+0.38%) |
Feb 17, 2010 | 36.31 | 36.76 | 36.17 | 36.63 | 2,003,637 | +0.26(+0.71%) |
Feb 16, 2010 | 35.81 | 36.44 | 35.78 | 36.37 | 2,308,198 | +0.56(+1.56%) |
Feb 12, 2010 | 35.81 | 35.81 | 35.81 | 0 | +0.13(+0.36%) | |
Feb 11, 2010 | 35.43 | 35.74 | 35.03 | 35.68 | 1,741,234 | +0.26(+0.73%) |
Feb 10, 2010 | 35.60 | 35.89 | 34.92 | 35.42 | 1,571,046 | -0.12(-0.34%) |
Feb 09, 2010 | 35.56 | 35.77 | 35.07 | 35.54 | 1,959,116 | +0.32(+0.91%) |
Feb 08, 2010 | 36.47 | 36.47 | 35.18 | 35.22 | 2,057,397 | -1.19(-3.27%) |
Feb 05, 2010 | 36.01 | 36.48 | 35.35 | 36.41 | 2,844,591 | +0.21(+0.58%) |
Feb 04, 2010 | 37.74 | 37.74 | 36.19 | 36.20 | 2,895,177 | -1.81(-4.76%) |
Feb 03, 2010 | 38.21 | 38.32 | 37.72 | 38.01 | 2,398,905 | -0.25(-0.65%) |
Feb 02, 2010 | 37.36 | 38.54 | 37.26 | 38.26 | 3,785,672 | +1.51(+4.11%) |