Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.78 | 38.79 | 37.42 | 37.59 | 439,785 | -1.14(-2.93%) |
Apr 29, 2010 | 41.27 | 41.86 | 38.36 | 38.73 | 316,131 | -2.45(-5.95%) |
Apr 28, 2010 | 41.13 | 41.42 | 40.75 | 41.18 | 137,107 | +0.12(+0.30%) |
Apr 27, 2010 | 41.38 | 41.81 | 41.02 | 41.06 | 107,479 | -0.59(-1.43%) |
Apr 26, 2010 | 41.62 | 42.13 | 41.62 | 41.65 | 78,889 | -0.13(-0.31%) |
Apr 23, 2010 | 41.95 | 42.06 | 41.51 | 41.78 | 75,075 | -0.03(-0.08%) |
Apr 22, 2010 | 41.60 | 41.86 | 41.37 | 41.81 | 55,337 | +0.08(+0.18%) |
Apr 21, 2010 | 41.21 | 41.79 | 41.19 | 41.74 | 69,863 | +0.44(+1.06%) |
Apr 20, 2010 | 40.92 | 41.30 | 40.63 | 41.30 | 60,266 | +0.35(+0.85%) |
Apr 19, 2010 | 40.91 | 41.16 | 40.60 | 40.95 | 108,186 | -0.16(-0.40%) |
Apr 16, 2010 | 40.85 | 41.34 | 40.44 | 41.12 | 198,577 | +0.30(+0.74%) |
Apr 15, 2010 | 40.65 | 41.10 | 40.52 | 40.82 | 73,880 | +0.11(+0.27%) |
Apr 14, 2010 | 40.52 | 40.71 | 40.28 | 40.71 | 69,926 | +0.36(+0.88%) |
Apr 13, 2010 | 40.27 | 40.62 | 40.08 | 40.35 | 98,304 | +0.05(+0.12%) |
Apr 12, 2010 | 40.04 | 40.54 | 40.04 | 40.30 | 66,090 | +0.23(+0.58%) |
Apr 09, 2010 | 40.22 | 40.22 | 39.80 | 40.07 | 101,607 | -0.04(-0.10%) |
Apr 08, 2010 | 40.22 | 40.36 | 39.67 | 40.11 | 128,578 | -0.28(-0.69%) |
Apr 07, 2010 | 40.82 | 41.02 | 40.21 | 40.39 | 156,035 | -0.21(-0.52%) |
Apr 06, 2010 | 40.30 | 40.60 | 40.27 | 40.60 | 67,071 | +0.08(+0.19%) |
Apr 05, 2010 | 40.57 | 40.60 | 39.99 | 40.53 | 123,645 | +0.13(+0.32%) |
Apr 01, 2010 | 40.56 | 40.40 | 40.40 | 40.40 | 115,803 | +0.08(+0.19%) |
Mar 31, 2010 | 40.28 | 40.82 | 40.12 | 40.32 | 172,306 | -0.21(-0.51%) |
Mar 30, 2010 | 40.48 | 41.01 | 40.36 | 40.53 | 68,470 | -0.01(-0.03%) |
Mar 29, 2010 | 40.42 | 40.70 | 40.32 | 40.54 | 57,340 | +0.10(+0.25%) |
Mar 26, 2010 | 40.59 | 40.85 | 40.32 | 40.44 | 68,376 | +0.01(+0.02%) |
Mar 25, 2010 | 41.06 | 41.06 | 40.41 | 40.43 | 74,146 | -0.34(-0.82%) |
Mar 24, 2010 | 41.01 | 41.01 | 40.59 | 40.77 | 76,772 | -0.31(-0.74%) |
Mar 23, 2010 | 40.91 | 41.08 | 40.55 | 41.07 | 90,565 | +0.26(+0.63%) |
Mar 22, 2010 | 40.11 | 40.86 | 39.80 | 40.82 | 95,264 | +0.66(+1.65%) |
Mar 19, 2010 | 40.97 | 41.01 | 40.10 | 40.15 | 242,041 | -0.62(-1.51%) |
Mar 18, 2010 | 40.23 | 40.80 | 40.23 | 40.77 | 138,008 | +0.45(+1.12%) |
Mar 17, 2010 | 40.09 | 40.51 | 40.09 | 40.32 | 75,094 | +0.18(+0.44%) |
Mar 16, 2010 | 40.26 | 40.26 | 39.55 | 40.14 | 127,145 | +0.04(+0.10%) |
Mar 15, 2010 | 39.74 | 40.19 | 39.67 | 40.10 | 149,385 | +0.21(+0.53%) |
Mar 12, 2010 | 40.22 | 40.26 | 39.80 | 39.89 | 136,038 | -0.52(-1.29%) |
Mar 11, 2010 | 40.24 | 40.44 | 39.92 | 40.41 | 65,756 | -0.01(-0.03%) |
Mar 10, 2010 | 40.61 | 40.61 | 40.24 | 40.42 | 101,145 | -0.23(-0.56%) |
Mar 09, 2010 | 40.39 | 40.89 | 40.23 | 40.65 | 88,452 | +0.25(+0.63%) |
Mar 08, 2010 | 40.75 | 40.75 | 40.34 | 40.39 | 122,236 | -0.28(-0.69%) |
Mar 05, 2010 | 40.34 | 40.71 | 40.10 | 40.67 | 103,788 | +0.60(+1.49%) |
Mar 04, 2010 | 39.58 | 40.18 | 39.56 | 40.07 | 137,108 | +0.43(+1.08%) |
Mar 03, 2010 | 39.57 | 39.84 | 39.33 | 39.64 | 101,551 | +0.22(+0.55%) |
Mar 02, 2010 | 39.33 | 39.58 | 39.18 | 39.43 | 289,624 | +0.14(+0.35%) |
Mar 01, 2010 | 39.15 | 39.53 | 38.79 | 39.29 | 255,246 | +0.14(+0.35%) |
Feb 26, 2010 | 39.73 | 39.80 | 39.06 | 39.15 | 169,977 | -0.46(-1.15%) |
Feb 25, 2010 | 39.67 | 40.18 | 39.38 | 39.61 | 132,816 | -0.39(-0.99%) |
Feb 24, 2010 | 39.98 | 40.30 | 39.76 | 40.01 | 97,905 | +0.18(+0.46%) |
Feb 23, 2010 | 39.95 | 40.13 | 39.61 | 39.82 | 160,299 | -0.27(-0.68%) |
Feb 22, 2010 | 40.27 | 40.46 | 39.71 | 40.09 | 143,906 | +0.00(+0.00%) |
Feb 19, 2010 | 39.81 | 40.33 | 39.45 | 40.09 | 186,154 | +0.46(+1.17%) |
Feb 18, 2010 | 39.59 | 39.75 | 39.45 | 39.63 | 183,832 | +0.15(+0.38%) |
Feb 17, 2010 | 39.41 | 39.73 | 39.13 | 39.48 | 127,006 | +0.17(+0.43%) |
Feb 16, 2010 | 39.46 | 39.47 | 38.78 | 39.31 | 178,442 | +0.06(+0.16%) |
Feb 12, 2010 | 38.35 | 39.25 | 39.25 | 39.25 | 281,565 | +0.71(+1.84%) |
Feb 11, 2010 | 37.61 | 38.60 | 37.21 | 38.54 | 263,407 | +0.98(+2.61%) |
Feb 10, 2010 | 37.39 | 37.78 | 37.24 | 37.56 | 232,160 | +0.01(+0.04%) |
Feb 09, 2010 | 37.68 | 38.24 | 37.19 | 37.55 | 206,751 | +0.24(+0.66%) |
Feb 08, 2010 | 37.43 | 37.50 | 37.15 | 37.30 | 184,222 | -0.04(-0.11%) |
Feb 05, 2010 | 36.86 | 37.43 | 36.66 | 37.34 | 233,377 | +0.40(+1.09%) |
Feb 04, 2010 | 37.54 | 37.54 | 36.94 | 36.94 | 185,017 | -0.65(-1.72%) |
Feb 03, 2010 | 37.92 | 38.07 | 37.56 | 37.59 | 226,158 | -0.34(-0.90%) |
Feb 02, 2010 | 36.90 | 38.04 | 36.68 | 37.93 | 301,977 | +0.95(+2.56%) |