Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.50 | 39.63 | 39.15 | 39.40 | 198,021 | +0.00(+0.00%) |
Apr 29, 2010 | 39.49 | 39.60 | 39.28 | 39.40 | 252,571 | +0.42(+1.08%) |
Apr 28, 2010 | 38.92 | 39.30 | 38.60 | 38.98 | 195,346 | +0.19(+0.49%) |
Apr 27, 2010 | 39.88 | 40.00 | 38.75 | 38.79 | 371,742 | -1.31(-3.27%) |
Apr 26, 2010 | 40.29 | 40.32 | 39.87 | 40.10 | 529,524 | -0.20(-0.50%) |
Apr 23, 2010 | 40.00 | 40.37 | 39.95 | 40.30 | 302,766 | +0.00(+0.00%) |
Apr 22, 2010 | 40.20 | 40.39 | 39.85 | 40.30 | 361,405 | -0.55(-1.35%) |
Apr 21, 2010 | 40.90 | 41.02 | 40.75 | 40.85 | 328,521 | -0.35(-0.85%) |
Apr 20, 2010 | 41.46 | 41.55 | 41.07 | 41.20 | 755,329 | -0.10(-0.24%) |
Apr 19, 2010 | 40.90 | 41.39 | 40.90 | 41.30 | 321,978 | +0.02(+0.05%) |
Apr 16, 2010 | 41.51 | 41.55 | 41.15 | 41.28 | 309,428 | -0.67(-1.60%) |
Apr 15, 2010 | 41.62 | 42.10 | 41.62 | 41.95 | 397,728 | +0.75(+1.82%) |
Apr 14, 2010 | 41.05 | 41.25 | 40.90 | 41.20 | 209,174 | +0.32(+0.78%) |
Apr 13, 2010 | 40.95 | 41.00 | 40.70 | 40.88 | 327,600 | -0.04(-0.10%) |
Apr 12, 2010 | 41.00 | 41.06 | 40.81 | 40.92 | 159,732 | +0.16(+0.39%) |
Apr 09, 2010 | 40.24 | 40.91 | 40.24 | 40.76 | 601,148 | +0.71(+1.77%) |
Apr 08, 2010 | 39.70 | 40.14 | 39.65 | 40.05 | 411,568 | +0.90(+2.30%) |
Apr 07, 2010 | 39.47 | 39.49 | 39.11 | 39.15 | 235,998 | -0.40(-1.01%) |
Apr 06, 2010 | 39.45 | 39.55 | 38.35 | 39.55 | 1,725,639 | -0.80(-1.98%) |
Apr 05, 2010 | 40.30 | 40.50 | 40.15 | 40.35 | 188,638 | -0.28(-0.69%) |
Apr 01, 2010 | 40.63 | 40.63 | 40.63 | 0 | +0.11(+0.27%) | |
Mar 31, 2010 | 40.35 | 40.77 | 40.35 | 40.52 | 303,484 | +0.44(+1.10%) |
Mar 30, 2010 | 40.28 | 40.29 | 39.92 | 40.08 | 300,597 | -0.13(-0.32%) |
Mar 29, 2010 | 39.97 | 40.23 | 39.97 | 40.21 | 137,993 | +0.48(+1.21%) |
Mar 26, 2010 | 40.15 | 40.61 | 39.63 | 39.73 | 311,922 | -0.34(-0.85%) |
Mar 25, 2010 | 40.65 | 40.65 | 40.07 | 40.07 | 295,240 | -0.35(-0.87%) |
Mar 24, 2010 | 40.66 | 40.76 | 40.42 | 40.42 | 316,236 | -0.86(-2.08%) |
Mar 23, 2010 | 41.30 | 41.38 | 41.15 | 41.28 | 193,107 | -0.04(-0.10%) |
Mar 22, 2010 | 41.00 | 41.45 | 40.95 | 41.32 | 232,633 | -0.04(-0.10%) |
Mar 19, 2010 | 41.56 | 41.63 | 41.30 | 41.36 | 370,424 | -0.09(-0.22%) |
Mar 18, 2010 | 41.25 | 41.47 | 40.92 | 41.45 | 225,854 | +0.15(+0.36%) |
Mar 17, 2010 | 41.25 | 41.48 | 41.21 | 41.30 | 220,677 | -0.06(-0.15%) |
Mar 16, 2010 | 41.28 | 41.50 | 41.19 | 41.36 | 410,634 | +0.11(+0.27%) |
Mar 15, 2010 | 41.05 | 41.25 | 40.91 | 41.25 | 568,610 | +0.42(+1.03%) |
Mar 12, 2010 | 41.15 | 41.20 | 40.80 | 40.83 | 310,662 | -0.89(-2.13%) |
Mar 11, 2010 | 41.65 | 41.80 | 41.60 | 41.72 | 628,106 | +0.10(+0.24%) |
Mar 10, 2010 | 41.75 | 42.04 | 41.55 | 41.62 | 338,302 | -0.28(-0.67%) |
Mar 09, 2010 | 42.12 | 42.20 | 41.85 | 41.90 | 277,146 | -0.30(-0.71%) |
Mar 08, 2010 | 42.07 | 42.30 | 42.05 | 42.20 | 292,057 | -0.01(-0.02%) |
Mar 05, 2010 | 41.71 | 42.25 | 41.71 | 42.21 | 157,215 | +0.36(+0.86%) |
Mar 04, 2010 | 41.90 | 42.05 | 41.65 | 41.85 | 197,715 | -1.67(-3.85%) |
Mar 03, 2010 | 43.10 | 43.66 | 43.05 | 43.52 | 371,738 | +0.53(+1.24%) |
Mar 02, 2010 | 42.80 | 43.02 | 42.68 | 42.99 | 237,469 | +0.94(+2.24%) |
Mar 01, 2010 | 41.84 | 42.15 | 41.72 | 42.05 | 127,641 | +0.34(+0.82%) |
Feb 26, 2010 | 41.55 | 41.95 | 41.40 | 41.71 | 455,526 | +0.15(+0.36%) |
Feb 25, 2010 | 40.90 | 41.57 | 40.80 | 41.56 | 177,093 | +0.03(+0.07%) |
Feb 24, 2010 | 41.50 | 41.70 | 41.37 | 41.53 | 109,435 | +0.23(+0.56%) |
Feb 23, 2010 | 41.65 | 41.65 | 41.20 | 41.30 | 185,639 | -0.93(-2.20%) |
Feb 22, 2010 | 42.45 | 42.56 | 42.05 | 42.23 | 554,469 | -0.22(-0.52%) |
Feb 19, 2010 | 42.33 | 42.63 | 42.18 | 42.45 | 860,417 | +0.05(+0.12%) |
Feb 18, 2010 | 42.15 | 42.43 | 42.15 | 42.40 | 125,928 | +0.23(+0.55%) |
Feb 17, 2010 | 42.00 | 42.20 | 41.98 | 42.17 | 164,400 | +0.86(+2.08%) |
Feb 16, 2010 | 41.38 | 42.10 | 41.25 | 41.31 | 353,405 | -0.19(-0.46%) |
Feb 12, 2010 | 41.50 | 41.50 | 41.50 | 0 | -0.30(-0.72%) | |
Feb 11, 2010 | 41.45 | 41.95 | 41.06 | 41.80 | 133,389 | +0.75(+1.83%) |
Feb 10, 2010 | 41.08 | 41.22 | 40.67 | 41.05 | 246,940 | -0.45(-1.08%) |
Feb 09, 2010 | 41.15 | 41.68 | 41.15 | 41.50 | 315,657 | +0.57(+1.39%) |
Feb 08, 2010 | 40.60 | 41.30 | 40.45 | 40.93 | 139,424 | +1.28(+3.23%) |
Feb 05, 2010 | 40.00 | 40.14 | 39.15 | 39.65 | 484,139 | -1.33(-3.25%) |
Feb 04, 2010 | 41.55 | 41.70 | 40.98 | 40.98 | 266,026 | -1.57(-3.69%) |
Feb 03, 2010 | 41.86 | 42.55 | 41.85 | 42.55 | 2,248,916 | -0.44(-1.02%) |
Feb 02, 2010 | 42.60 | 42.99 | 42.55 | 42.99 | 164,814 | +0.43(+1.01%) |