Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.17 | 39.98 | 39.04 | 39.05 | 837,262 | -0.17(-0.44%) |
Apr 29, 2010 | 38.64 | 39.47 | 38.36 | 39.22 | 608,358 | +1.11(+2.90%) |
Apr 28, 2010 | 38.31 | 38.81 | 37.93 | 38.12 | 520,929 | +0.09(+0.24%) |
Apr 27, 2010 | 38.23 | 38.67 | 37.92 | 38.02 | 614,074 | -0.47(-1.23%) |
Apr 26, 2010 | 39.15 | 39.28 | 38.36 | 38.50 | 598,056 | -0.61(-1.55%) |
Apr 23, 2010 | 38.99 | 39.29 | 38.81 | 39.10 | 498,346 | +0.05(+0.13%) |
Apr 22, 2010 | 38.25 | 39.12 | 37.95 | 39.05 | 479,725 | +0.49(+1.28%) |
Apr 21, 2010 | 38.10 | 38.68 | 37.88 | 38.56 | 161 | +0.54(+1.42%) |
Apr 20, 2010 | 37.58 | 38.02 | 37.33 | 38.02 | 1,077 | +0.65(+1.74%) |
Apr 19, 2010 | 36.88 | 37.54 | 36.72 | 37.37 | 611,018 | +0.28(+0.74%) |
Apr 16, 2010 | 37.63 | 37.70 | 36.40 | 37.09 | 656,806 | -0.57(-1.52%) |
Apr 15, 2010 | 38.13 | 38.17 | 37.64 | 37.66 | 360,203 | -0.43(-1.14%) |
Apr 14, 2010 | 37.60 | 38.13 | 37.56 | 38.10 | 399,765 | +0.63(+1.69%) |
Apr 13, 2010 | 37.46 | 37.60 | 37.23 | 37.46 | 278,887 | -0.04(-0.11%) |
Apr 12, 2010 | 37.49 | 37.67 | 37.33 | 37.50 | 250,023 | +0.01(+0.02%) |
Apr 09, 2010 | 37.45 | 37.51 | 37.19 | 37.50 | 314,019 | +0.05(+0.14%) |
Apr 08, 2010 | 37.22 | 37.62 | 37.02 | 37.44 | 506,833 | +0.15(+0.41%) |
Apr 07, 2010 | 37.54 | 37.74 | 37.12 | 37.29 | 819,566 | -0.23(-0.61%) |
Apr 06, 2010 | 36.98 | 37.69 | 36.98 | 37.52 | 398,319 | +0.51(+1.39%) |
Apr 05, 2010 | 37.00 | 37.10 | 36.73 | 37.01 | 321,232 | +0.20(+0.54%) |
Apr 01, 2010 | 36.75 | 36.81 | 36.81 | 36.81 | 280,615 | +0.11(+0.29%) |
Mar 31, 2010 | 36.56 | 37.13 | 36.50 | 36.71 | 393,418 | -0.06(-0.16%) |
Mar 30, 2010 | 36.71 | 36.97 | 36.56 | 36.77 | 308,099 | +0.14(+0.40%) |
Mar 29, 2010 | 36.65 | 36.69 | 36.20 | 36.62 | 340,800 | +0.11(+0.31%) |
Mar 26, 2010 | 37.00 | 37.06 | 36.32 | 36.51 | 473,740 | -0.30(-0.80%) |
Mar 25, 2010 | 37.15 | 37.59 | 36.78 | 36.81 | 437,179 | -0.04(-0.11%) |
Mar 24, 2010 | 37.00 | 37.25 | 36.80 | 36.85 | 313,546 | -0.45(-1.22%) |
Mar 23, 2010 | 37.25 | 37.30 | 36.75 | 37.30 | 317,887 | +0.14(+0.37%) |
Mar 22, 2010 | 36.56 | 37.23 | 36.56 | 37.16 | 365,542 | +0.31(+0.84%) |
Mar 19, 2010 | 36.94 | 37.04 | 36.50 | 36.85 | 778,892 | +0.07(+0.20%) |
Mar 18, 2010 | 36.88 | 37.05 | 36.58 | 36.78 | 275,733 | -0.19(-0.52%) |
Mar 17, 2010 | 36.71 | 37.10 | 36.65 | 36.97 | 493,816 | +0.27(+0.74%) |
Mar 16, 2010 | 36.29 | 36.72 | 36.05 | 36.70 | 912,863 | +0.41(+1.14%) |
Mar 15, 2010 | 36.18 | 36.35 | 36.15 | 36.29 | 565,839 | +0.16(+0.46%) |
Mar 12, 2010 | 36.39 | 36.66 | 35.92 | 36.12 | 705,002 | -0.45(-1.22%) |
Mar 11, 2010 | 36.22 | 36.57 | 36.05 | 36.57 | 404,340 | +0.25(+0.69%) |
Mar 10, 2010 | 35.79 | 36.53 | 35.67 | 36.32 | 682,583 | +0.61(+1.71%) |
Mar 09, 2010 | 35.54 | 36.15 | 35.49 | 35.71 | 862,834 | -0.44(-1.22%) |
Mar 08, 2010 | 36.15 | 36.37 | 36.00 | 36.15 | 732,081 | -0.03(-0.07%) |
Mar 05, 2010 | 35.80 | 36.18 | 35.61 | 36.17 | 481,114 | +0.54(+1.51%) |
Mar 04, 2010 | 35.64 | 35.85 | 35.50 | 35.64 | 404,206 | -0.02(-0.06%) |
Mar 03, 2010 | 35.84 | 36.02 | 35.56 | 35.65 | 491,480 | -0.07(-0.18%) |
Mar 02, 2010 | 35.60 | 35.88 | 35.55 | 35.72 | 540,082 | +0.14(+0.39%) |
Mar 01, 2010 | 35.58 | 35.71 | 35.38 | 35.58 | 693,900 | -0.04(-0.11%) |
Feb 26, 2010 | 35.55 | 35.67 | 35.20 | 35.62 | 587,224 | +0.14(+0.41%) |
Feb 25, 2010 | 35.23 | 35.50 | 34.69 | 35.48 | 504,299 | -0.04(-0.11%) |
Feb 24, 2010 | 35.20 | 35.73 | 35.06 | 35.52 | 705,202 | +0.50(+1.44%) |
Feb 23, 2010 | 34.96 | 35.21 | 34.85 | 35.01 | 616,351 | -0.11(-0.32%) |
Feb 22, 2010 | 34.77 | 35.24 | 34.77 | 35.13 | 311,635 | +0.22(+0.62%) |
Feb 19, 2010 | 34.54 | 35.03 | 34.46 | 34.91 | 463,312 | +0.39(+1.13%) |
Feb 18, 2010 | 34.47 | 34.62 | 34.35 | 34.52 | 246,985 | +0.13(+0.38%) |
Feb 17, 2010 | 34.62 | 34.78 | 34.15 | 34.39 | 394,598 | -0.23(-0.66%) |
Feb 16, 2010 | 34.33 | 34.62 | 34.04 | 34.62 | 580,404 | +0.51(+1.49%) |
Feb 12, 2010 | 33.75 | 34.11 | 34.11 | 34.11 | 506,250 | +0.08(+0.25%) |
Feb 11, 2010 | 33.78 | 34.09 | 33.61 | 34.02 | 379,228 | +0.27(+0.79%) |
Feb 10, 2010 | 33.32 | 34.05 | 33.30 | 33.75 | 445,473 | +0.32(+0.96%) |
Feb 09, 2010 | 33.47 | 33.75 | 33.13 | 33.43 | 606,149 | +0.07(+0.22%) |
Feb 08, 2010 | 33.62 | 33.70 | 33.24 | 33.36 | 404,779 | -0.31(-0.93%) |
Feb 05, 2010 | 33.37 | 33.95 | 32.95 | 33.68 | 812,627 | +0.39(+1.18%) |
Feb 04, 2010 | 33.43 | 33.73 | 33.23 | 33.28 | 966,494 | -0.33(-0.99%) |
Feb 03, 2010 | 33.97 | 33.99 | 33.42 | 33.62 | 652,122 | -0.44(-1.28%) |
Feb 02, 2010 | 33.87 | 34.20 | 33.51 | 34.05 | 550,949 | +0.40(+1.18%) |