Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 40.92 | 41.04 | 40.52 | 40.52 | 35,426 | -0.32(-0.79%) |
Apr 29, 2010 | 40.73 | 40.92 | 40.68 | 40.84 | 29,288 | +0.43(+1.06%) |
Apr 28, 2010 | 40.31 | 40.46 | 40.11 | 40.41 | 34,395 | +0.23(+0.57%) |
Apr 27, 2010 | 40.44 | 40.68 | 40.12 | 40.18 | 32,687 | -0.46(-1.13%) |
Apr 26, 2010 | 40.68 | 40.81 | 40.63 | 40.64 | 104,479 | -0.09(-0.23%) |
Apr 23, 2010 | 40.64 | 40.73 | 40.40 | 40.73 | 33,876 | +0.04(+0.11%) |
Apr 22, 2010 | 40.24 | 40.71 | 40.16 | 40.69 | 28,882 | +0.05(+0.12%) |
Apr 21, 2010 | 40.95 | 41.01 | 40.53 | 40.64 | 26,726 | -0.29(-0.72%) |
Apr 20, 2010 | 40.75 | 41.00 | 40.62 | 40.93 | 25,438 | +0.32(+0.80%) |
Apr 19, 2010 | 40.48 | 40.64 | 40.31 | 40.61 | 24,673 | +0.08(+0.19%) |
Apr 16, 2010 | 40.77 | 40.82 | 40.33 | 40.53 | 71,369 | -0.31(-0.76%) |
Apr 15, 2010 | 40.75 | 40.91 | 40.70 | 40.84 | 23,429 | -0.00(-0.01%) |
Apr 14, 2010 | 40.75 | 40.86 | 40.57 | 40.84 | 19,100 | +0.11(+0.27%) |
Apr 13, 2010 | 40.77 | 40.77 | 40.47 | 40.73 | 16,313 | -0.01(-0.04%) |
Apr 12, 2010 | 40.81 | 41.01 | 40.75 | 40.75 | 14,455 | +0.00(+0.00%) |
Apr 09, 2010 | 40.55 | 40.77 | 40.55 | 40.75 | 14,470 | +0.19(+0.46%) |
Apr 08, 2010 | 40.29 | 40.60 | 40.12 | 40.56 | 20,762 | +0.29(+0.71%) |
Apr 07, 2010 | 40.73 | 40.73 | 40.08 | 40.27 | 51,068 | -0.44(-1.07%) |
Apr 06, 2010 | 40.80 | 40.80 | 40.60 | 40.71 | 40,912 | -0.20(-0.49%) |
Apr 05, 2010 | 40.75 | 40.91 | 40.65 | 40.91 | 26,011 | +0.39(+0.97%) |
Apr 01, 2010 | 40.34 | 40.52 | 40.52 | 40.52 | 23,912 | +0.32(+0.80%) |
Mar 31, 2010 | 40.20 | 40.46 | 40.14 | 40.20 | 26,121 | -0.12(-0.30%) |
Mar 30, 2010 | 40.31 | 40.47 | 40.22 | 40.32 | 15,297 | +0.17(+0.43%) |
Mar 29, 2010 | 40.11 | 40.22 | 40.06 | 40.15 | 9,155 | +0.26(+0.66%) |
Mar 26, 2010 | 39.89 | 40.05 | 39.76 | 39.88 | 17,593 | +0.06(+0.14%) |
Mar 25, 2010 | 40.69 | 40.69 | 39.81 | 39.82 | 56,217 | -0.49(-1.22%) |
Mar 24, 2010 | 40.72 | 40.72 | 40.30 | 40.32 | 29,667 | -0.40(-0.99%) |
Mar 23, 2010 | 40.38 | 40.73 | 40.34 | 40.72 | 21,904 | +0.42(+1.04%) |
Mar 22, 2010 | 39.59 | 40.38 | 39.59 | 40.30 | 37,929 | +0.43(+1.08%) |
Mar 19, 2010 | 40.19 | 40.19 | 39.82 | 39.87 | 16,913 | -0.15(-0.37%) |
Mar 18, 2010 | 39.91 | 40.09 | 39.88 | 40.02 | 30,407 | +0.16(+0.41%) |
Mar 17, 2010 | 39.56 | 39.95 | 39.56 | 39.86 | 29,077 | +0.28(+0.70%) |
Mar 16, 2010 | 39.38 | 39.59 | 38.98 | 39.58 | 50,124 | +0.21(+0.53%) |
Mar 15, 2010 | 39.19 | 39.40 | 39.19 | 39.37 | 24,833 | +0.07(+0.18%) |
Mar 12, 2010 | 39.54 | 39.54 | 39.25 | 39.30 | 15,051 | -0.14(-0.36%) |
Mar 11, 2010 | 39.12 | 39.45 | 39.11 | 39.44 | 22,346 | +0.24(+0.60%) |
Mar 10, 2010 | 39.18 | 39.48 | 39.04 | 39.21 | 16,603 | +0.02(+0.05%) |
Mar 09, 2010 | 38.65 | 39.37 | 38.65 | 39.19 | 96,692 | +0.44(+1.14%) |
Mar 08, 2010 | 38.47 | 38.86 | 38.45 | 38.74 | 21,479 | +0.29(+0.76%) |
Mar 05, 2010 | 38.54 | 38.54 | 38.21 | 38.45 | 28,706 | +0.17(+0.45%) |
Mar 04, 2010 | 38.25 | 38.30 | 38.06 | 38.28 | 32,187 | +0.11(+0.30%) |
Mar 03, 2010 | 38.28 | 38.36 | 38.08 | 38.16 | 20,938 | +0.01(+0.04%) |
Mar 02, 2010 | 38.10 | 38.20 | 38.00 | 38.15 | 25,045 | +0.19(+0.49%) |
Mar 01, 2010 | 37.76 | 38.01 | 37.76 | 37.96 | 17,755 | +0.24(+0.64%) |
Feb 26, 2010 | 37.71 | 37.74 | 37.50 | 37.72 | 39,811 | +0.06(+0.17%) |
Feb 25, 2010 | 37.30 | 37.69 | 37.27 | 37.66 | 38,677 | -0.06(-0.17%) |
Feb 24, 2010 | 37.80 | 37.84 | 37.63 | 37.72 | 66,942 | -0.04(-0.11%) |
Feb 23, 2010 | 38.24 | 38.24 | 37.64 | 37.76 | 32,349 | -0.48(-1.25%) |
Feb 22, 2010 | 38.38 | 38.42 | 38.21 | 38.24 | 28,224 | -0.03(-0.08%) |
Feb 19, 2010 | 38.10 | 38.44 | 38.05 | 38.27 | 44,859 | +0.10(+0.26%) |
Feb 18, 2010 | 37.96 | 38.21 | 37.95 | 38.18 | 25,990 | +0.20(+0.52%) |
Feb 17, 2010 | 37.88 | 37.99 | 37.81 | 37.98 | 211,902 | +0.27(+0.72%) |
Feb 16, 2010 | 37.68 | 37.72 | 37.51 | 37.71 | 21,690 | +0.48(+1.29%) |
Feb 12, 2010 | 36.98 | 37.23 | 37.23 | 37.23 | 15,941 | +0.06(+0.17%) |
Feb 11, 2010 | 36.68 | 37.24 | 36.53 | 37.16 | 19,275 | +0.41(+1.11%) |
Feb 10, 2010 | 36.76 | 36.86 | 36.48 | 36.76 | 17,320 | -0.16(-0.45%) |
Feb 09, 2010 | 36.86 | 37.06 | 36.65 | 36.92 | 16,905 | +0.45(+1.24%) |
Feb 08, 2010 | 36.57 | 36.84 | 36.47 | 36.47 | 24,926 | -0.04(-0.10%) |
Feb 05, 2010 | 36.56 | 36.56 | 36.01 | 36.51 | 56,280 | -0.04(-0.12%) |
Feb 04, 2010 | 37.42 | 37.42 | 36.55 | 36.55 | 84,499 | -1.16(-3.07%) |
Feb 03, 2010 | 37.84 | 37.84 | 37.55 | 37.71 | 15,034 | -0.29(-0.77%) |
Feb 02, 2010 | 37.68 | 38.02 | 37.54 | 38.00 | 23,306 | +0.39(+1.05%) |