Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.77 | 40.58 | 39.35 | 39.39 | 395,597 | -0.47(-1.17%) |
Apr 29, 2010 | 39.63 | 40.28 | 39.56 | 39.86 | 424,002 | +0.34(+0.86%) |
Apr 28, 2010 | 39.40 | 39.60 | 38.99 | 39.52 | 253,510 | +0.13(+0.34%) |
Apr 27, 2010 | 40.74 | 40.77 | 39.16 | 39.38 | 284,729 | -1.33(-3.26%) |
Apr 26, 2010 | 41.05 | 41.05 | 40.40 | 40.71 | 325,707 | -0.13(-0.31%) |
Apr 23, 2010 | 40.21 | 40.98 | 40.20 | 40.84 | 365,781 | +0.65(+1.63%) |
Apr 22, 2010 | 39.89 | 40.41 | 38.99 | 40.18 | 521,745 | +0.18(+0.45%) |
Apr 21, 2010 | 40.38 | 40.38 | 39.46 | 40.00 | 328,417 | -0.17(-0.42%) |
Apr 20, 2010 | 40.46 | 41.10 | 39.90 | 40.17 | 327,207 | -0.26(-0.64%) |
Apr 19, 2010 | 40.44 | 40.73 | 39.75 | 40.43 | 438,918 | -0.03(-0.07%) |
Apr 16, 2010 | 41.15 | 41.28 | 40.16 | 40.45 | 276,924 | -0.95(-2.28%) |
Apr 15, 2010 | 42.05 | 42.16 | 40.31 | 41.40 | 541,671 | -0.65(-1.54%) |
Apr 14, 2010 | 42.57 | 42.74 | 41.82 | 42.05 | 426,726 | -0.33(-0.79%) |
Apr 13, 2010 | 43.41 | 43.55 | 42.23 | 42.38 | 463,653 | -1.15(-2.63%) |
Apr 12, 2010 | 43.35 | 43.84 | 42.50 | 43.53 | 426,059 | +0.42(+0.97%) |
Apr 09, 2010 | 41.70 | 43.21 | 41.59 | 43.11 | 506,609 | +1.46(+3.50%) |
Apr 08, 2010 | 41.95 | 42.21 | 41.58 | 41.65 | 506,641 | -0.24(-0.58%) |
Apr 07, 2010 | 41.12 | 41.91 | 41.12 | 41.89 | 497,659 | +0.36(+0.87%) |
Apr 06, 2010 | 42.03 | 42.49 | 41.51 | 41.53 | 414,388 | -0.63(-1.48%) |
Apr 05, 2010 | 43.26 | 43.26 | 42.00 | 42.16 | 719,113 | -0.86(-2.00%) |
Apr 01, 2010 | 42.53 | 43.02 | 43.02 | 43.02 | 578,874 | +0.76(+1.81%) |
Mar 31, 2010 | 41.61 | 42.91 | 41.48 | 42.25 | 432,611 | +0.65(+1.55%) |
Mar 30, 2010 | 40.81 | 42.05 | 40.81 | 41.61 | 390,989 | +0.94(+2.31%) |
Mar 29, 2010 | 40.79 | 41.14 | 40.49 | 40.67 | 189,752 | +0.06(+0.15%) |
Mar 26, 2010 | 40.62 | 41.58 | 40.24 | 40.61 | 325,260 | +0.23(+0.57%) |
Mar 25, 2010 | 39.80 | 40.57 | 39.24 | 40.38 | 383,694 | +0.51(+1.27%) |
Mar 24, 2010 | 40.43 | 40.76 | 39.67 | 39.87 | 157,876 | -0.63(-1.56%) |
Mar 23, 2010 | 40.33 | 40.59 | 39.86 | 40.50 | 204,547 | +0.17(+0.41%) |
Mar 22, 2010 | 39.47 | 40.69 | 39.11 | 40.34 | 406,583 | +0.64(+1.61%) |
Mar 19, 2010 | 39.45 | 39.75 | 39.09 | 39.70 | 1,222,395 | +0.06(+0.14%) |
Mar 18, 2010 | 39.65 | 40.31 | 38.50 | 39.64 | 463,154 | -0.78(-1.93%) |
Mar 17, 2010 | 40.54 | 40.54 | 40.10 | 40.42 | 338,707 | -0.15(-0.36%) |
Mar 16, 2010 | 40.97 | 41.09 | 40.29 | 40.57 | 172,865 | -0.41(-1.00%) |
Mar 15, 2010 | 40.95 | 41.11 | 40.86 | 40.98 | 249,235 | -0.36(-0.87%) |
Mar 12, 2010 | 39.97 | 41.41 | 39.88 | 41.34 | 376,621 | +1.20(+3.00%) |
Mar 11, 2010 | 39.94 | 40.20 | 39.54 | 40.13 | 206,117 | +0.18(+0.45%) |
Mar 10, 2010 | 39.50 | 40.57 | 39.49 | 39.95 | 436,361 | +0.66(+1.68%) |
Mar 09, 2010 | 37.62 | 39.69 | 37.62 | 39.29 | 822,847 | +1.67(+4.45%) |
Mar 08, 2010 | 38.40 | 38.65 | 37.49 | 37.62 | 203,093 | -0.63(-1.65%) |
Mar 05, 2010 | 37.74 | 38.25 | 37.54 | 38.25 | 1,409,436 | +0.65(+1.74%) |
Mar 04, 2010 | 37.72 | 37.81 | 37.18 | 37.60 | 322,135 | -0.31(-0.83%) |
Mar 03, 2010 | 38.04 | 38.23 | 37.87 | 37.91 | 158,130 | +0.13(+0.35%) |
Mar 02, 2010 | 37.64 | 37.92 | 37.44 | 37.78 | 339,156 | -0.08(-0.22%) |
Mar 01, 2010 | 38.06 | 38.20 | 37.68 | 37.86 | 384,159 | +0.06(+0.17%) |
Feb 26, 2010 | 38.00 | 38.05 | 37.53 | 37.80 | 367,152 | -0.04(-0.11%) |
Feb 25, 2010 | 37.91 | 38.15 | 37.54 | 37.84 | 270,495 | -0.48(-1.25%) |
Feb 24, 2010 | 38.11 | 38.80 | 37.98 | 38.32 | 185,232 | +0.08(+0.20%) |
Feb 23, 2010 | 38.66 | 38.85 | 37.79 | 38.24 | 291,725 | -0.33(-0.85%) |
Feb 22, 2010 | 38.73 | 39.15 | 38.32 | 38.57 | 345,297 | +0.12(+0.31%) |
Feb 19, 2010 | 37.95 | 38.50 | 37.92 | 38.45 | 366,455 | +0.24(+0.62%) |
Feb 18, 2010 | 38.57 | 38.60 | 38.09 | 38.22 | 241,314 | -0.14(-0.36%) |
Feb 17, 2010 | 38.54 | 38.70 | 38.22 | 38.36 | 237,209 | +0.08(+0.20%) |
Feb 16, 2010 | 38.61 | 38.63 | 37.99 | 38.28 | 206,065 | +0.06(+0.15%) |
Feb 12, 2010 | 38.20 | 38.22 | 38.22 | 38.22 | 544,340 | +0.01(+0.02%) |
Feb 11, 2010 | 37.17 | 38.81 | 36.76 | 38.22 | 1,813,714 | +3.00(+8.53%) |
Feb 10, 2010 | 35.39 | 35.51 | 34.64 | 35.21 | 710,369 | -0.33(-0.94%) |
Feb 09, 2010 | 35.83 | 36.94 | 35.39 | 35.55 | 541,667 | +0.22(+0.61%) |
Feb 08, 2010 | 34.07 | 35.72 | 33.19 | 35.33 | 546,942 | +0.63(+1.82%) |
Feb 05, 2010 | 34.39 | 34.76 | 33.82 | 34.70 | 260,174 | +0.06(+0.18%) |
Feb 04, 2010 | 35.52 | 35.72 | 34.62 | 34.64 | 251,950 | -1.25(-3.49%) |
Feb 03, 2010 | 36.10 | 36.91 | 35.69 | 35.89 | 469,525 | -0.28(-0.77%) |
Feb 02, 2010 | 35.99 | 36.58 | 35.99 | 36.17 | 381,065 | +0.30(+0.83%) |