Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.64 | 39.01 | 37.44 | 37.44 | 270,508 | -1.32(-3.40%) |
Apr 29, 2010 | 37.98 | 39.24 | 37.69 | 38.75 | 444,667 | +1.08(+2.85%) |
Apr 28, 2010 | 38.83 | 38.84 | 37.32 | 37.68 | 446,155 | -1.02(-2.64%) |
Apr 27, 2010 | 36.76 | 39.98 | 35.99 | 38.70 | 1,298,232 | +1.97(+5.35%) |
Apr 26, 2010 | 37.48 | 37.53 | 36.69 | 36.73 | 250,875 | -0.82(-2.17%) |
Apr 23, 2010 | 36.93 | 37.55 | 36.66 | 37.55 | 289,064 | +0.52(+1.40%) |
Apr 22, 2010 | 35.80 | 37.21 | 35.80 | 37.03 | 233,721 | +0.87(+2.41%) |
Apr 21, 2010 | 36.06 | 36.30 | 35.80 | 36.16 | 251,010 | +0.19(+0.52%) |
Apr 20, 2010 | 36.02 | 36.11 | 35.69 | 35.97 | 187,864 | +0.00(+0.00%) |
Apr 19, 2010 | 35.96 | 36.20 | 35.24 | 35.97 | 204,128 | -0.12(-0.33%) |
Apr 16, 2010 | 35.91 | 36.31 | 35.41 | 36.09 | 399,574 | +0.18(+0.49%) |
Apr 15, 2010 | 35.73 | 36.12 | 35.70 | 35.91 | 465,221 | +0.26(+0.73%) |
Apr 14, 2010 | 35.32 | 35.70 | 35.04 | 35.66 | 415,906 | +0.43(+1.21%) |
Apr 13, 2010 | 35.94 | 36.08 | 35.17 | 35.23 | 222,871 | -0.75(-2.09%) |
Apr 12, 2010 | 35.76 | 36.04 | 35.56 | 35.98 | 402,496 | +0.19(+0.52%) |
Apr 09, 2010 | 35.79 | 35.88 | 35.44 | 35.79 | 150,879 | +0.05(+0.13%) |
Apr 08, 2010 | 35.02 | 35.82 | 34.94 | 35.75 | 286,047 | +0.70(+2.01%) |
Apr 07, 2010 | 34.98 | 35.32 | 34.80 | 35.04 | 274,250 | +0.13(+0.37%) |
Apr 06, 2010 | 34.43 | 35.11 | 34.20 | 34.91 | 181,451 | +0.36(+1.05%) |
Apr 05, 2010 | 34.78 | 34.78 | 34.26 | 34.55 | 117,524 | -0.11(-0.32%) |
Apr 01, 2010 | 34.60 | 34.66 | 34.66 | 34.66 | 141,196 | +0.32(+0.92%) |
Mar 31, 2010 | 34.30 | 34.95 | 34.28 | 34.35 | 173,041 | -0.14(-0.40%) |
Mar 30, 2010 | 34.50 | 34.86 | 34.26 | 34.49 | 110,308 | +0.01(+0.03%) |
Mar 29, 2010 | 34.14 | 34.52 | 34.04 | 34.48 | 156,686 | +0.46(+1.36%) |
Mar 26, 2010 | 34.60 | 34.75 | 33.91 | 34.01 | 325,426 | -0.57(-1.64%) |
Mar 25, 2010 | 35.13 | 35.78 | 34.13 | 34.58 | 317,998 | -0.43(-1.22%) |
Mar 24, 2010 | 35.09 | 35.43 | 34.85 | 35.01 | 397,161 | -0.24(-0.68%) |
Mar 23, 2010 | 35.55 | 35.66 | 34.73 | 35.25 | 589,286 | -0.19(-0.52%) |
Mar 22, 2010 | 35.15 | 35.45 | 34.78 | 35.43 | 293,053 | +0.11(+0.31%) |
Mar 19, 2010 | 35.47 | 35.66 | 34.96 | 35.32 | 373,942 | +0.06(+0.16%) |
Mar 18, 2010 | 35.53 | 35.70 | 35.10 | 35.27 | 285,991 | -0.41(-1.14%) |
Mar 17, 2010 | 34.68 | 35.79 | 34.21 | 35.67 | 468,073 | +0.04(+0.10%) |
Mar 16, 2010 | 35.80 | 35.90 | 35.51 | 35.64 | 316,643 | -0.18(-0.49%) |
Mar 15, 2010 | 35.79 | 35.92 | 35.66 | 35.81 | 237,440 | -0.11(-0.31%) |
Mar 12, 2010 | 36.16 | 36.16 | 35.79 | 35.92 | 217,208 | -0.22(-0.62%) |
Mar 11, 2010 | 35.68 | 36.15 | 35.68 | 36.15 | 214,831 | +0.22(+0.62%) |
Mar 10, 2010 | 35.80 | 35.96 | 35.61 | 35.92 | 321,734 | +0.09(+0.26%) |
Mar 09, 2010 | 35.61 | 35.89 | 35.36 | 35.83 | 260,083 | +0.00(+0.00%) |
Mar 08, 2010 | 36.19 | 36.34 | 35.76 | 35.83 | 173,416 | -0.37(-1.02%) |
Mar 05, 2010 | 35.54 | 36.33 | 35.54 | 36.20 | 328,007 | +0.64(+1.80%) |
Mar 04, 2010 | 35.48 | 35.67 | 35.32 | 35.56 | 144,118 | +0.06(+0.16%) |
Mar 03, 2010 | 35.44 | 35.75 | 35.40 | 35.51 | 269,264 | +0.02(+0.05%) |
Mar 02, 2010 | 35.10 | 35.56 | 35.10 | 35.49 | 285,690 | +0.38(+1.08%) |
Mar 01, 2010 | 34.60 | 35.14 | 34.60 | 35.11 | 293,962 | +0.59(+1.72%) |
Feb 26, 2010 | 34.94 | 34.94 | 34.34 | 34.52 | 344,807 | -0.45(-1.30%) |
Feb 25, 2010 | 34.44 | 35.08 | 34.42 | 34.97 | 314,940 | +0.11(+0.32%) |
Feb 24, 2010 | 34.26 | 35.08 | 34.13 | 34.86 | 365,532 | +0.77(+2.26%) |
Feb 23, 2010 | 33.81 | 34.26 | 33.63 | 34.09 | 312,918 | +0.22(+0.66%) |
Feb 22, 2010 | 32.91 | 33.91 | 32.86 | 33.87 | 447,923 | +1.02(+3.10%) |
Feb 19, 2010 | 32.41 | 33.04 | 32.37 | 32.85 | 261,526 | +0.45(+1.37%) |
Feb 18, 2010 | 32.29 | 32.48 | 32.07 | 32.40 | 474,306 | +0.09(+0.29%) |
Feb 17, 2010 | 32.35 | 32.35 | 31.85 | 32.31 | 274,623 | -0.03(-0.09%) |
Feb 16, 2010 | 31.85 | 32.35 | 31.59 | 32.34 | 178,039 | +0.59(+1.87%) |
Feb 12, 2010 | 31.52 | 31.74 | 31.74 | 31.74 | 244,424 | +0.00(+0.00%) |
Feb 11, 2010 | 31.54 | 31.98 | 31.43 | 31.74 | 305,340 | +0.06(+0.20%) |
Feb 10, 2010 | 31.47 | 31.82 | 31.06 | 31.68 | 351,087 | +0.03(+0.09%) |
Feb 09, 2010 | 32.10 | 32.10 | 31.47 | 31.65 | 504,386 | +0.01(+0.03%) |
Feb 08, 2010 | 32.19 | 32.25 | 31.49 | 31.64 | 870,363 | -0.60(-1.87%) |
Feb 05, 2010 | 31.53 | 32.54 | 31.26 | 32.24 | 444,543 | +0.73(+2.32%) |
Feb 04, 2010 | 31.99 | 32.17 | 31.44 | 31.51 | 382,097 | -0.63(-1.96%) |
Feb 03, 2010 | 32.37 | 32.79 | 31.62 | 32.14 | 414,332 | -0.45(-1.37%) |
Feb 02, 2010 | 32.40 | 32.64 | 32.21 | 32.59 | 391,731 | +0.31(+0.95%) |