Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.09 | 42.34 | 41.72 | 41.74 | 1,104,174 | -0.44(-1.04%) |
Apr 29, 2010 | 42.30 | 42.58 | 41.91 | 42.18 | 1,199,650 | +0.01(+0.02%) |
Apr 28, 2010 | 41.99 | 42.43 | 41.65 | 42.17 | 849,888 | +0.22(+0.52%) |
Apr 27, 2010 | 42.66 | 42.82 | 41.88 | 41.95 | 780,073 | -0.85(-1.98%) |
Apr 26, 2010 | 43.18 | 43.20 | 42.66 | 42.80 | 779,528 | -0.42(-0.98%) |
Apr 23, 2010 | 43.02 | 43.27 | 42.79 | 43.23 | 1,084,647 | +0.16(+0.36%) |
Apr 22, 2010 | 42.81 | 43.15 | 42.77 | 43.07 | 808,950 | -0.03(-0.06%) |
Apr 21, 2010 | 43.33 | 43.40 | 43.02 | 43.10 | 7,555 | -0.14(-0.33%) |
Apr 20, 2010 | 42.97 | 43.34 | 42.78 | 43.24 | 1,556,772 | +0.57(+1.33%) |
Apr 19, 2010 | 42.25 | 42.70 | 42.22 | 42.67 | 776,236 | +0.27(+0.63%) |
Apr 16, 2010 | 42.31 | 42.65 | 42.31 | 42.41 | 1,197,717 | -0.14(-0.34%) |
Apr 15, 2010 | 42.55 | 42.69 | 42.26 | 42.55 | 1,423,954 | -0.10(-0.24%) |
Apr 14, 2010 | 42.71 | 42.79 | 42.39 | 42.65 | 762,344 | -0.05(-0.13%) |
Apr 13, 2010 | 42.44 | 42.75 | 42.24 | 42.71 | 919,006 | +0.16(+0.37%) |
Apr 12, 2010 | 42.45 | 42.62 | 42.32 | 42.55 | 1,182,897 | +0.28(+0.66%) |
Apr 09, 2010 | 41.74 | 42.33 | 41.74 | 42.27 | 1,009,663 | +0.55(+1.31%) |
Apr 08, 2010 | 41.39 | 41.80 | 41.37 | 41.72 | 872,084 | +0.18(+0.43%) |
Apr 07, 2010 | 41.56 | 41.62 | 41.26 | 41.54 | 1,161,758 | +0.05(+0.13%) |
Apr 06, 2010 | 41.11 | 41.49 | 41.09 | 41.49 | 808,491 | +0.27(+0.66%) |
Apr 05, 2010 | 41.35 | 41.35 | 41.13 | 41.22 | 823,216 | -0.02(-0.05%) |
Apr 01, 2010 | 41.35 | 41.24 | 41.24 | 41.24 | 764,132 | +0.05(+0.12%) |
Mar 31, 2010 | 41.24 | 41.33 | 41.02 | 41.19 | 840,145 | -0.06(-0.15%) |
Mar 30, 2010 | 41.02 | 41.34 | 40.88 | 41.25 | 875,787 | +0.20(+0.48%) |
Mar 29, 2010 | 40.97 | 41.07 | 40.85 | 41.05 | 901,274 | +0.13(+0.32%) |
Mar 26, 2010 | 41.46 | 41.46 | 40.42 | 40.92 | 1,050,477 | -0.50(-1.20%) |
Mar 25, 2010 | 41.83 | 41.84 | 41.36 | 41.42 | 801,329 | -0.27(-0.66%) |
Mar 24, 2010 | 41.70 | 41.87 | 41.57 | 41.69 | 1,053,328 | -0.01(-0.02%) |
Mar 23, 2010 | 41.37 | 41.75 | 41.24 | 41.70 | 773,997 | +0.34(+0.83%) |
Mar 22, 2010 | 40.84 | 41.47 | 40.65 | 41.36 | 1,280,123 | +0.49(+1.20%) |
Mar 19, 2010 | 41.05 | 41.29 | 40.68 | 40.87 | 1,808,255 | -0.14(-0.35%) |
Mar 18, 2010 | 41.13 | 41.17 | 40.91 | 41.01 | 989,002 | -0.16(-0.38%) |
Mar 17, 2010 | 40.74 | 41.24 | 40.69 | 41.17 | 857,857 | +0.29(+0.72%) |
Mar 16, 2010 | 40.62 | 40.96 | 40.48 | 40.87 | 1,369,140 | +0.29(+0.71%) |
Mar 15, 2010 | 40.48 | 40.61 | 40.48 | 40.59 | 1,008,563 | +0.14(+0.34%) |
Mar 12, 2010 | 40.27 | 40.55 | 40.25 | 40.45 | 963,534 | +0.16(+0.39%) |
Mar 11, 2010 | 40.33 | 40.45 | 39.99 | 40.29 | 1,265,231 | -0.16(-0.41%) |
Mar 10, 2010 | 40.52 | 40.52 | 40.24 | 40.46 | 973,595 | -0.01(-0.02%) |
Mar 09, 2010 | 40.44 | 40.69 | 40.35 | 40.46 | 1,375,001 | +0.02(+0.05%) |
Mar 08, 2010 | 40.66 | 40.71 | 40.27 | 40.44 | 1,363,954 | -0.33(-0.82%) |
Mar 05, 2010 | 40.92 | 40.98 | 40.61 | 40.78 | 881,842 | -0.03(-0.07%) |
Mar 04, 2010 | 40.71 | 40.91 | 40.59 | 40.81 | 1,082,401 | +0.10(+0.24%) |
Mar 03, 2010 | 40.91 | 40.98 | 40.60 | 40.71 | 1,027,991 | -0.20(-0.48%) |
Mar 02, 2010 | 40.70 | 40.98 | 40.63 | 40.91 | 1,198,127 | +0.23(+0.57%) |
Mar 01, 2010 | 40.96 | 40.96 | 40.55 | 40.68 | 1,142,333 | -0.12(-0.28%) |
Feb 26, 2010 | 40.68 | 40.96 | 40.35 | 40.79 | 1,636,536 | +0.20(+0.49%) |
Feb 25, 2010 | 39.73 | 40.61 | 39.47 | 40.59 | 1,840,477 | +0.55(+1.37%) |
Feb 24, 2010 | 41.11 | 41.11 | 39.45 | 40.05 | 4,463,934 | -1.04(-2.53%) |
Feb 23, 2010 | 41.25 | 41.39 | 40.82 | 41.09 | 2,019,812 | -0.19(-0.46%) |
Feb 22, 2010 | 41.52 | 41.67 | 41.20 | 41.28 | 1,173,456 | -0.11(-0.26%) |
Feb 19, 2010 | 41.52 | 41.83 | 41.33 | 41.39 | 1,202,305 | -0.24(-0.57%) |
Feb 18, 2010 | 41.24 | 41.73 | 41.23 | 41.63 | 654,067 | +0.38(+0.93%) |
Feb 17, 2010 | 40.87 | 41.41 | 40.80 | 41.24 | 1,017,266 | +0.33(+0.82%) |
Feb 16, 2010 | 40.42 | 41.01 | 40.34 | 40.91 | 958,427 | +0.57(+1.41%) |
Feb 12, 2010 | 40.55 | 40.34 | 40.34 | 40.34 | 1,374,063 | -0.46(-1.14%) |
Feb 11, 2010 | 40.73 | 40.92 | 40.29 | 40.81 | 908,109 | -0.01(-0.02%) |
Feb 10, 2010 | 40.97 | 40.98 | 40.63 | 40.81 | 525,567 | +0.01(+0.03%) |
Feb 09, 2010 | 40.72 | 41.29 | 40.60 | 40.80 | 939,398 | +0.45(+1.11%) |
Feb 08, 2010 | 40.47 | 40.76 | 40.21 | 40.35 | 556,496 | -0.09(-0.22%) |
Feb 05, 2010 | 40.80 | 40.93 | 40.12 | 40.44 | 1,471,783 | -0.54(-1.31%) |
Feb 04, 2010 | 41.86 | 41.90 | 40.96 | 40.98 | 960,216 | -1.07(-2.54%) |
Feb 03, 2010 | 42.36 | 42.36 | 41.75 | 42.04 | 734,903 | -0.33(-0.77%) |
Feb 02, 2010 | 41.59 | 42.40 | 41.59 | 42.37 | 1,150,440 | +1.32(+3.22%) |