Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.81 | 40.63 | 39.39 | 39.44 | 395,142 | -0.47(-1.17%) |
Apr 29, 2010 | 39.68 | 40.33 | 39.61 | 39.90 | 423,515 | +0.34(+0.86%) |
Apr 28, 2010 | 39.45 | 39.64 | 39.04 | 39.56 | 253,219 | +0.13(+0.34%) |
Apr 27, 2010 | 40.79 | 40.81 | 39.21 | 39.43 | 284,401 | -1.33(-3.26%) |
Apr 26, 2010 | 41.10 | 41.10 | 40.44 | 40.76 | 325,333 | -0.13(-0.31%) |
Apr 23, 2010 | 40.26 | 41.03 | 40.25 | 40.88 | 365,361 | +0.65(+1.63%) |
Apr 22, 2010 | 39.94 | 40.46 | 39.03 | 40.23 | 521,145 | +0.18(+0.45%) |
Apr 21, 2010 | 40.42 | 40.42 | 39.51 | 40.05 | 328,040 | -0.17(-0.42%) |
Apr 20, 2010 | 40.51 | 41.15 | 39.94 | 40.22 | 326,831 | -0.26(-0.64%) |
Apr 19, 2010 | 40.49 | 40.77 | 39.79 | 40.47 | 438,414 | -0.03(-0.07%) |
Apr 16, 2010 | 41.20 | 41.33 | 40.20 | 40.50 | 276,606 | -0.95(-2.28%) |
Apr 15, 2010 | 42.09 | 42.21 | 40.35 | 41.45 | 541,049 | -0.65(-1.54%) |
Apr 14, 2010 | 42.62 | 42.79 | 41.87 | 42.09 | 426,236 | -0.33(-0.79%) |
Apr 13, 2010 | 43.46 | 43.60 | 42.28 | 42.43 | 463,120 | -1.15(-2.63%) |
Apr 12, 2010 | 43.40 | 43.89 | 42.55 | 43.58 | 425,569 | +0.42(+0.97%) |
Apr 09, 2010 | 41.75 | 43.26 | 41.63 | 43.16 | 506,027 | +1.46(+3.50%) |
Apr 08, 2010 | 42.00 | 42.26 | 41.63 | 41.70 | 506,058 | -0.24(-0.58%) |
Apr 07, 2010 | 41.17 | 41.96 | 41.17 | 41.94 | 497,087 | +0.36(+0.87%) |
Apr 06, 2010 | 42.08 | 42.54 | 41.56 | 41.58 | 413,911 | -0.63(-1.48%) |
Apr 05, 2010 | 43.31 | 43.31 | 42.05 | 42.21 | 718,287 | -0.86(-2.00%) |
Apr 01, 2010 | 42.58 | 43.07 | 43.07 | 43.07 | 578,209 | +0.77(+1.81%) |
Mar 31, 2010 | 41.66 | 42.96 | 41.52 | 42.30 | 432,114 | +0.65(+1.55%) |
Mar 30, 2010 | 40.86 | 42.09 | 40.86 | 41.66 | 390,540 | +0.94(+2.31%) |
Mar 29, 2010 | 40.83 | 41.18 | 40.54 | 40.72 | 189,534 | +0.06(+0.15%) |
Mar 26, 2010 | 40.67 | 41.63 | 40.28 | 40.65 | 324,886 | +0.23(+0.57%) |
Mar 25, 2010 | 39.85 | 40.62 | 39.28 | 40.42 | 383,253 | +0.51(+1.27%) |
Mar 24, 2010 | 40.47 | 40.81 | 39.71 | 39.92 | 157,694 | -0.63(-1.56%) |
Mar 23, 2010 | 40.38 | 40.63 | 39.90 | 40.55 | 204,312 | +0.17(+0.41%) |
Mar 22, 2010 | 39.52 | 40.74 | 39.16 | 40.38 | 406,116 | +0.64(+1.61%) |
Mar 19, 2010 | 39.49 | 39.80 | 39.14 | 39.74 | 1,220,990 | +0.06(+0.14%) |
Mar 18, 2010 | 39.69 | 40.35 | 38.55 | 39.69 | 462,622 | -0.78(-1.93%) |
Mar 17, 2010 | 40.59 | 40.59 | 40.15 | 40.47 | 338,317 | -0.15(-0.36%) |
Mar 16, 2010 | 41.02 | 41.13 | 40.33 | 40.61 | 172,666 | -0.41(-1.00%) |
Mar 15, 2010 | 40.99 | 41.15 | 40.91 | 41.02 | 248,949 | -0.36(-0.87%) |
Mar 12, 2010 | 40.02 | 41.46 | 39.92 | 41.38 | 376,188 | +1.20(+3.00%) |
Mar 11, 2010 | 39.99 | 40.25 | 39.59 | 40.18 | 205,880 | +0.18(+0.45%) |
Mar 10, 2010 | 39.55 | 40.62 | 39.53 | 40.00 | 435,860 | +0.66(+1.68%) |
Mar 09, 2010 | 37.66 | 39.74 | 37.66 | 39.34 | 821,902 | +1.68(+4.45%) |
Mar 08, 2010 | 38.44 | 38.69 | 37.54 | 37.66 | 202,860 | -0.63(-1.65%) |
Mar 05, 2010 | 37.78 | 38.30 | 37.58 | 38.30 | 1,407,817 | +0.65(+1.74%) |
Mar 04, 2010 | 37.76 | 37.86 | 37.22 | 37.64 | 321,764 | -0.31(-0.82%) |
Mar 03, 2010 | 38.09 | 38.27 | 37.91 | 37.95 | 157,949 | +0.13(+0.35%) |
Mar 02, 2010 | 37.68 | 37.97 | 37.48 | 37.82 | 338,766 | -0.08(-0.22%) |
Mar 01, 2010 | 38.10 | 38.25 | 37.72 | 37.91 | 383,718 | +0.06(+0.17%) |
Feb 26, 2010 | 38.04 | 38.09 | 37.57 | 37.84 | 366,731 | -0.04(-0.11%) |
Feb 25, 2010 | 37.95 | 38.19 | 37.58 | 37.88 | 270,184 | -0.48(-1.25%) |
Feb 24, 2010 | 38.15 | 38.84 | 38.02 | 38.36 | 185,019 | +0.08(+0.20%) |
Feb 23, 2010 | 38.71 | 38.89 | 37.84 | 38.29 | 291,389 | -0.33(-0.85%) |
Feb 22, 2010 | 38.78 | 39.19 | 38.36 | 38.62 | 344,900 | +0.12(+0.31%) |
Feb 19, 2010 | 37.99 | 38.55 | 37.96 | 38.50 | 366,034 | +0.24(+0.62%) |
Feb 18, 2010 | 38.62 | 38.64 | 38.14 | 38.26 | 241,037 | -0.14(-0.36%) |
Feb 17, 2010 | 38.58 | 38.74 | 38.27 | 38.40 | 236,936 | +0.08(+0.20%) |
Feb 16, 2010 | 38.65 | 38.68 | 38.04 | 38.32 | 205,828 | +0.06(+0.15%) |
Feb 12, 2010 | 38.25 | 38.27 | 38.27 | 38.27 | 543,715 | +0.01(+0.02%) |
Feb 11, 2010 | 37.22 | 38.86 | 36.81 | 38.26 | 1,811,630 | +3.01(+8.53%) |
Feb 10, 2010 | 35.43 | 35.55 | 34.68 | 35.25 | 709,553 | -0.33(-0.94%) |
Feb 09, 2010 | 35.87 | 36.98 | 35.44 | 35.59 | 541,044 | +0.22(+0.61%) |
Feb 08, 2010 | 34.11 | 35.76 | 33.23 | 35.37 | 546,313 | +0.63(+1.82%) |
Feb 05, 2010 | 34.43 | 34.80 | 33.86 | 34.74 | 259,875 | +0.06(+0.18%) |
Feb 04, 2010 | 35.56 | 35.76 | 34.66 | 34.68 | 251,661 | -1.25(-3.49%) |
Feb 03, 2010 | 36.15 | 36.95 | 35.73 | 35.93 | 468,986 | -0.28(-0.77%) |
Feb 02, 2010 | 36.03 | 36.63 | 36.03 | 36.21 | 380,627 | +0.30(+0.83%) |