Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.05 | 30.00 | 27.85 | 29.02 | 10,698,251 | -6.33(-17.91%) |
Apr 29, 2010 | 34.52 | 35.45 | 34.20 | 35.35 | 1,693,999 | +0.83(+2.40%) |
Apr 28, 2010 | 35.17 | 35.43 | 34.10 | 34.52 | 1,747,958 | -0.71(-2.02%) |
Apr 27, 2010 | 36.47 | 36.72 | 34.93 | 35.23 | 1,257,896 | -1.33(-3.64%) |
Apr 26, 2010 | 37.02 | 37.40 | 36.50 | 36.56 | 1,096,091 | -0.54(-1.46%) |
Apr 23, 2010 | 37.54 | 37.92 | 36.90 | 37.10 | 1,296,705 | -0.46(-1.22%) |
Apr 22, 2010 | 37.95 | 38.13 | 37.19 | 37.56 | 894,540 | -0.61(-1.60%) |
Apr 21, 2010 | 37.95 | 38.34 | 37.65 | 38.17 | 474,382 | -0.01(-0.03%) |
Apr 20, 2010 | 38.08 | 38.25 | 37.78 | 38.18 | 342,691 | +0.33(+0.87%) |
Apr 19, 2010 | 36.80 | 37.94 | 36.49 | 37.85 | 651,637 | +0.83(+2.24%) |
Apr 16, 2010 | 37.01 | 37.72 | 36.67 | 37.02 | 604,638 | +0.04(+0.11%) |
Apr 15, 2010 | 36.10 | 37.17 | 36.06 | 36.98 | 758,123 | +0.92(+2.55%) |
Apr 14, 2010 | 36.37 | 36.40 | 35.75 | 36.06 | 1,102,751 | +0.01(+0.03%) |
Apr 13, 2010 | 36.21 | 36.49 | 35.90 | 36.05 | 751,658 | -0.16(-0.44%) |
Apr 12, 2010 | 36.55 | 36.61 | 35.95 | 36.21 | 420,867 | -0.23(-0.63%) |
Apr 09, 2010 | 36.45 | 36.91 | 36.02 | 36.44 | 929,786 | +0.01(+0.03%) |
Apr 08, 2010 | 37.37 | 37.37 | 35.49 | 36.43 | 896,815 | -0.04(-0.11%) |
Apr 07, 2010 | 37.93 | 37.93 | 36.32 | 36.47 | 988,174 | -1.78(-4.65%) |
Apr 06, 2010 | 37.75 | 38.77 | 37.59 | 38.25 | 843,748 | +0.46(+1.22%) |
Apr 05, 2010 | 36.83 | 38.18 | 36.30 | 37.79 | 611,011 | +1.01(+2.75%) |
Apr 01, 2010 | 36.94 | 36.78 | 36.78 | 36.78 | 593,600 | +0.22(+0.60%) |
Mar 31, 2010 | 36.43 | 37.01 | 36.23 | 36.56 | 521,593 | -0.12(-0.33%) |
Mar 30, 2010 | 36.48 | 37.29 | 36.22 | 36.68 | 529,744 | +0.17(+0.47%) |
Mar 29, 2010 | 35.67 | 36.52 | 35.45 | 36.51 | 613,711 | +0.86(+2.41%) |
Mar 26, 2010 | 36.69 | 37.21 | 35.02 | 35.65 | 1,235,262 | -0.85(-2.33%) |
Mar 25, 2010 | 37.66 | 37.96 | 36.43 | 36.50 | 690,351 | -1.08(-2.87%) |
Mar 24, 2010 | 37.98 | 38.26 | 37.33 | 37.58 | 576,118 | -0.42(-1.11%) |
Mar 23, 2010 | 38.87 | 38.87 | 37.88 | 38.00 | 485,452 | -0.77(-1.99%) |
Mar 22, 2010 | 37.63 | 39.03 | 37.00 | 38.77 | 606,687 | +0.91(+2.40%) |
Mar 19, 2010 | 39.42 | 39.55 | 37.82 | 37.86 | 991,467 | -1.30(-3.32%) |
Mar 18, 2010 | 39.03 | 39.69 | 38.58 | 39.16 | 1,247,740 | -1.38(-3.40%) |
Mar 17, 2010 | 40.79 | 41.53 | 40.17 | 40.54 | 1,230,780 | +0.83(+2.09%) |
Mar 16, 2010 | 40.14 | 41.00 | 38.74 | 39.71 | 3,676,685 | +2.42(+6.49%) |
Mar 15, 2010 | 36.30 | 38.32 | 35.83 | 37.29 | 1,969,120 | -0.84(-2.20%) |
Mar 12, 2010 | 38.51 | 38.84 | 37.73 | 38.13 | 582,016 | -0.07(-0.18%) |
Mar 11, 2010 | 37.65 | 38.31 | 37.41 | 38.20 | 440,317 | +0.30(+0.79%) |
Mar 10, 2010 | 38.33 | 38.63 | 37.33 | 37.90 | 662,042 | -0.31(-0.81%) |
Mar 09, 2010 | 38.80 | 39.04 | 37.86 | 38.21 | 766,301 | -0.75(-1.93%) |
Mar 08, 2010 | 39.20 | 39.50 | 38.91 | 38.96 | 504,365 | -0.24(-0.61%) |
Mar 05, 2010 | 38.90 | 39.27 | 38.52 | 39.20 | 662,141 | +0.53(+1.37%) |
Mar 04, 2010 | 38.89 | 39.04 | 38.31 | 38.67 | 670,490 | +0.00(+0.00%) |
Mar 03, 2010 | 37.11 | 39.44 | 37.11 | 38.67 | 1,299,562 | +1.48(+3.98%) |
Mar 02, 2010 | 36.07 | 38.25 | 35.86 | 37.19 | 1,839,185 | +1.32(+3.68%) |
Mar 01, 2010 | 36.26 | 37.44 | 35.13 | 35.87 | 2,805,764 | -0.97(-2.63%) |
Feb 26, 2010 | 38.62 | 38.74 | 36.76 | 36.84 | 6,666,848 | -6.68(-15.35%) |
Feb 25, 2010 | 42.50 | 43.84 | 42.05 | 43.52 | 1,478,793 | +0.49(+1.14%) |
Feb 24, 2010 | 43.02 | 43.38 | 42.52 | 43.03 | 448,550 | -0.12(-0.28%) |
Feb 23, 2010 | 43.26 | 43.50 | 42.66 | 43.15 | 342,936 | -0.02(-0.05%) |
Feb 22, 2010 | 43.46 | 43.46 | 42.42 | 43.17 | 277,849 | -0.36(-0.83%) |
Feb 19, 2010 | 42.69 | 43.57 | 42.69 | 43.53 | 303,785 | +0.65(+1.52%) |
Feb 18, 2010 | 42.04 | 42.90 | 42.00 | 42.88 | 258,514 | +0.69(+1.64%) |
Feb 17, 2010 | 42.59 | 42.68 | 42.05 | 42.19 | 253,912 | -0.32(-0.75%) |
Feb 16, 2010 | 41.41 | 42.57 | 41.16 | 42.51 | 462,474 | +1.15(+2.78%) |
Feb 12, 2010 | 40.22 | 41.36 | 41.36 | 41.36 | 514,500 | +0.89(+2.20%) |
Feb 11, 2010 | 39.33 | 40.60 | 39.20 | 40.47 | 357,520 | +1.02(+2.59%) |
Feb 10, 2010 | 38.87 | 39.80 | 38.87 | 39.45 | 342,869 | -0.18(-0.45%) |
Feb 09, 2010 | 39.36 | 39.82 | 38.97 | 39.63 | 304,011 | +0.65(+1.67%) |
Feb 08, 2010 | 39.58 | 40.15 | 38.85 | 38.98 | 1,798,793 | -1.63(-4.01%) |
Feb 05, 2010 | 39.87 | 41.02 | 39.85 | 40.61 | 700,362 | +0.67(+1.68%) |
Feb 04, 2010 | 39.91 | 40.90 | 39.56 | 39.94 | 572,016 | -0.15(-0.37%) |
Feb 03, 2010 | 40.28 | 40.52 | 39.58 | 40.09 | 432,447 | -0.19(-0.47%) |
Feb 02, 2010 | 41.04 | 41.24 | 39.93 | 40.28 | 435,894 | -0.62(-1.52%) |