Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.17 | 39.97 | 38.75 | 38.80 | 401,665 | -0.46(-1.17%) |
Apr 29, 2010 | 39.04 | 39.67 | 38.97 | 39.25 | 430,507 | +0.34(+0.86%) |
Apr 28, 2010 | 38.81 | 39.00 | 38.41 | 38.92 | 257,399 | +0.13(+0.34%) |
Apr 27, 2010 | 40.12 | 40.15 | 38.57 | 38.79 | 289,096 | -1.31(-3.26%) |
Apr 26, 2010 | 40.43 | 40.43 | 39.78 | 40.10 | 330,704 | -0.12(-0.31%) |
Apr 23, 2010 | 39.60 | 40.36 | 39.60 | 40.22 | 371,392 | +0.64(+1.63%) |
Apr 22, 2010 | 39.29 | 39.80 | 38.40 | 39.58 | 529,748 | +0.18(+0.45%) |
Apr 21, 2010 | 39.77 | 39.77 | 38.86 | 39.40 | 333,455 | -0.16(-0.42%) |
Apr 20, 2010 | 39.85 | 40.48 | 39.30 | 39.56 | 332,226 | -0.25(-0.64%) |
Apr 19, 2010 | 39.83 | 40.11 | 39.14 | 39.82 | 445,651 | -0.03(-0.07%) |
Apr 16, 2010 | 40.53 | 40.66 | 39.55 | 39.84 | 281,172 | -0.93(-2.28%) |
Apr 15, 2010 | 41.41 | 41.53 | 39.70 | 40.77 | 549,980 | -0.64(-1.54%) |
Apr 14, 2010 | 41.92 | 42.09 | 41.19 | 41.41 | 433,272 | -0.33(-0.79%) |
Apr 13, 2010 | 42.75 | 42.89 | 41.60 | 41.74 | 470,765 | -1.13(-2.63%) |
Apr 12, 2010 | 42.69 | 43.18 | 41.86 | 42.87 | 432,594 | +0.41(+0.97%) |
Apr 09, 2010 | 41.07 | 42.55 | 40.96 | 42.46 | 514,380 | +1.44(+3.50%) |
Apr 08, 2010 | 41.31 | 41.57 | 40.95 | 41.02 | 514,412 | -0.24(-0.58%) |
Apr 07, 2010 | 40.50 | 41.28 | 40.50 | 41.26 | 505,293 | +0.36(+0.87%) |
Apr 06, 2010 | 41.40 | 41.85 | 40.88 | 40.90 | 420,744 | -0.62(-1.48%) |
Apr 05, 2010 | 42.61 | 42.61 | 41.37 | 41.52 | 730,144 | -0.85(-2.00%) |
Apr 01, 2010 | 41.89 | 42.37 | 42.37 | 42.37 | 587,754 | +0.75(+1.81%) |
Mar 31, 2010 | 40.98 | 42.26 | 40.85 | 41.62 | 439,248 | +0.64(+1.55%) |
Mar 30, 2010 | 40.19 | 41.41 | 40.19 | 40.98 | 396,987 | +0.92(+2.31%) |
Mar 29, 2010 | 40.17 | 40.51 | 39.88 | 40.06 | 192,663 | +0.06(+0.15%) |
Mar 26, 2010 | 40.01 | 40.95 | 39.63 | 39.99 | 330,249 | +0.23(+0.57%) |
Mar 25, 2010 | 39.20 | 39.96 | 38.65 | 39.77 | 389,580 | +0.50(+1.27%) |
Mar 24, 2010 | 39.82 | 40.14 | 39.07 | 39.27 | 160,297 | -0.62(-1.56%) |
Mar 23, 2010 | 39.72 | 39.97 | 39.25 | 39.89 | 207,684 | +0.16(+0.41%) |
Mar 22, 2010 | 38.88 | 40.08 | 38.52 | 39.73 | 412,820 | +0.63(+1.61%) |
Mar 19, 2010 | 38.85 | 39.15 | 38.50 | 39.10 | 1,241,146 | +0.05(+0.14%) |
Mar 18, 2010 | 39.05 | 39.70 | 37.92 | 39.04 | 470,259 | -0.77(-1.93%) |
Mar 17, 2010 | 39.93 | 39.93 | 39.49 | 39.81 | 343,902 | -0.14(-0.36%) |
Mar 16, 2010 | 40.35 | 40.47 | 39.68 | 39.95 | 175,516 | -0.40(-1.00%) |
Mar 15, 2010 | 40.33 | 40.49 | 40.24 | 40.36 | 253,058 | -0.36(-0.87%) |
Mar 12, 2010 | 39.37 | 40.79 | 39.27 | 40.71 | 382,398 | +1.18(+3.00%) |
Mar 11, 2010 | 39.34 | 39.60 | 38.95 | 39.53 | 209,278 | +0.18(+0.45%) |
Mar 10, 2010 | 38.91 | 39.96 | 38.89 | 39.35 | 443,055 | +0.65(+1.68%) |
Mar 09, 2010 | 37.05 | 39.09 | 37.05 | 38.70 | 835,470 | +1.65(+4.45%) |
Mar 08, 2010 | 37.82 | 38.06 | 36.93 | 37.05 | 206,209 | -0.62(-1.65%) |
Mar 05, 2010 | 37.17 | 37.67 | 36.97 | 37.67 | 1,431,056 | +0.64(+1.74%) |
Mar 04, 2010 | 37.15 | 37.24 | 36.62 | 37.03 | 327,076 | -0.31(-0.82%) |
Mar 03, 2010 | 37.47 | 37.65 | 37.30 | 37.34 | 160,556 | +0.13(+0.35%) |
Mar 02, 2010 | 37.07 | 37.35 | 36.87 | 37.21 | 344,358 | -0.08(-0.22%) |
Mar 01, 2010 | 37.48 | 37.63 | 37.11 | 37.29 | 390,052 | +0.06(+0.17%) |
Feb 26, 2010 | 37.43 | 37.47 | 36.96 | 37.23 | 372,784 | -0.04(-0.11%) |
Feb 25, 2010 | 37.34 | 37.57 | 36.97 | 37.27 | 274,644 | -0.47(-1.25%) |
Feb 24, 2010 | 37.53 | 38.21 | 37.41 | 37.74 | 188,074 | +0.08(+0.20%) |
Feb 23, 2010 | 38.08 | 38.26 | 37.22 | 37.67 | 296,200 | -0.32(-0.85%) |
Feb 22, 2010 | 38.15 | 38.56 | 37.74 | 37.99 | 350,594 | +0.12(+0.31%) |
Feb 19, 2010 | 37.37 | 37.92 | 37.34 | 37.87 | 372,076 | +0.23(+0.62%) |
Feb 18, 2010 | 37.99 | 38.02 | 37.52 | 37.64 | 245,015 | -0.14(-0.36%) |
Feb 17, 2010 | 37.95 | 38.11 | 37.65 | 37.78 | 240,847 | +0.08(+0.20%) |
Feb 16, 2010 | 38.02 | 38.05 | 37.42 | 37.70 | 209,226 | +0.05(+0.15%) |
Feb 12, 2010 | 37.63 | 37.65 | 37.65 | 37.65 | 552,690 | +0.01(+0.02%) |
Feb 11, 2010 | 36.61 | 38.23 | 36.21 | 37.64 | 1,841,536 | +2.96(+8.53%) |
Feb 10, 2010 | 34.85 | 34.98 | 34.11 | 34.68 | 721,266 | -0.33(-0.94%) |
Feb 09, 2010 | 35.28 | 36.38 | 34.86 | 35.01 | 549,976 | +0.21(+0.61%) |
Feb 08, 2010 | 33.55 | 35.18 | 32.69 | 34.80 | 555,332 | +0.62(+1.82%) |
Feb 05, 2010 | 33.87 | 34.23 | 33.31 | 34.18 | 264,165 | +0.06(+0.18%) |
Feb 04, 2010 | 34.98 | 35.18 | 34.09 | 34.11 | 255,815 | -1.23(-3.49%) |
Feb 03, 2010 | 35.56 | 36.35 | 35.15 | 35.35 | 476,728 | -0.27(-0.77%) |
Feb 02, 2010 | 35.45 | 36.03 | 35.45 | 35.62 | 386,911 | +0.29(+0.83%) |