Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.13 | 44.13 | 41.97 | 41.97 | 1,113,301 | -2.31(-5.21%) |
Apr 29, 2010 | 43.34 | 44.60 | 43.18 | 44.28 | 712,190 | +0.41(+0.94%) |
Apr 28, 2010 | 44.77 | 45.12 | 43.73 | 43.86 | 593,619 | -0.63(-1.42%) |
Apr 27, 2010 | 45.80 | 45.89 | 44.40 | 44.50 | 780,051 | -1.00(-2.19%) |
Apr 26, 2010 | 44.85 | 45.85 | 44.63 | 45.49 | 384,216 | +0.56(+1.24%) |
Apr 23, 2010 | 45.12 | 45.13 | 44.37 | 44.94 | 446,603 | -0.13(-0.28%) |
Apr 22, 2010 | 43.75 | 45.40 | 43.52 | 45.06 | 514,547 | +0.93(+2.10%) |
Apr 21, 2010 | 43.63 | 44.22 | 42.83 | 44.14 | 747,561 | +0.46(+1.05%) |
Apr 20, 2010 | 43.74 | 44.14 | 43.17 | 43.68 | 384,552 | +0.23(+0.53%) |
Apr 19, 2010 | 44.31 | 44.71 | 43.07 | 43.45 | 574,239 | -0.89(-2.00%) |
Apr 16, 2010 | 44.91 | 44.92 | 44.08 | 44.34 | 667,737 | -0.64(-1.43%) |
Apr 15, 2010 | 44.51 | 45.19 | 43.88 | 44.98 | 816,168 | +0.58(+1.30%) |
Apr 14, 2010 | 42.66 | 44.78 | 42.66 | 44.40 | 1,050,956 | +1.79(+4.19%) |
Apr 13, 2010 | 41.72 | 42.65 | 41.52 | 42.62 | 683,585 | +0.95(+2.29%) |
Apr 12, 2010 | 41.58 | 42.17 | 41.27 | 41.67 | 502,344 | +0.02(+0.04%) |
Apr 09, 2010 | 42.08 | 42.28 | 41.60 | 41.65 | 745,991 | -0.28(-0.68%) |
Apr 08, 2010 | 41.57 | 42.27 | 41.06 | 41.93 | 511,003 | +0.09(+0.22%) |
Apr 07, 2010 | 41.87 | 41.99 | 41.50 | 41.84 | 635,894 | -0.28(-0.67%) |
Apr 06, 2010 | 41.77 | 42.13 | 41.58 | 42.12 | 195,073 | +0.22(+0.52%) |
Apr 05, 2010 | 41.69 | 42.00 | 41.13 | 41.90 | 387,081 | +0.47(+1.13%) |
Apr 01, 2010 | 40.88 | 41.44 | 41.44 | 41.44 | 383,759 | +0.63(+1.55%) |
Mar 31, 2010 | 41.24 | 41.88 | 40.59 | 40.81 | 519,674 | -0.84(-2.02%) |
Mar 30, 2010 | 41.49 | 42.00 | 41.24 | 41.65 | 525,381 | +0.08(+0.20%) |
Mar 29, 2010 | 41.67 | 41.83 | 40.86 | 41.57 | 571,160 | +0.51(+1.25%) |
Mar 26, 2010 | 40.76 | 41.34 | 40.42 | 41.05 | 354,276 | +0.35(+0.86%) |
Mar 25, 2010 | 40.53 | 41.51 | 40.14 | 40.70 | 598,345 | +0.30(+0.75%) |
Mar 24, 2010 | 41.22 | 41.24 | 40.10 | 40.40 | 893,679 | -0.82(-2.00%) |
Mar 23, 2010 | 40.83 | 41.85 | 40.54 | 41.23 | 982,160 | +0.56(+1.37%) |
Mar 22, 2010 | 39.93 | 40.86 | 39.55 | 40.67 | 760,760 | +0.53(+1.32%) |
Mar 19, 2010 | 39.83 | 40.55 | 39.30 | 40.14 | 1,524,400 | +0.49(+1.25%) |
Mar 18, 2010 | 39.83 | 39.91 | 38.85 | 39.64 | 471,746 | -0.16(-0.39%) |
Mar 17, 2010 | 39.60 | 39.90 | 39.28 | 39.80 | 625,758 | +0.34(+0.86%) |
Mar 16, 2010 | 39.29 | 39.83 | 39.14 | 39.46 | 767,220 | +0.33(+0.84%) |
Mar 15, 2010 | 39.03 | 39.21 | 38.35 | 39.13 | 480,837 | +0.24(+0.61%) |
Mar 12, 2010 | 38.49 | 39.07 | 38.02 | 38.89 | 681,244 | +0.60(+1.55%) |
Mar 11, 2010 | 39.39 | 39.42 | 38.13 | 38.30 | 1,032,478 | -1.07(-2.72%) |
Mar 10, 2010 | 36.64 | 39.46 | 36.41 | 39.37 | 1,944,417 | +1.89(+5.03%) |
Mar 09, 2010 | 37.56 | 37.84 | 37.21 | 37.48 | 696,266 | -0.08(-0.22%) |
Mar 08, 2010 | 37.87 | 38.04 | 37.55 | 37.56 | 538,945 | -0.13(-0.34%) |
Mar 05, 2010 | 37.54 | 38.15 | 37.52 | 37.69 | 1,002,618 | +0.38(+1.01%) |
Mar 04, 2010 | 36.32 | 37.33 | 36.25 | 37.32 | 627,668 | +0.88(+2.41%) |
Mar 03, 2010 | 36.63 | 36.90 | 36.35 | 36.44 | 817,493 | -0.05(-0.13%) |
Mar 02, 2010 | 36.02 | 36.70 | 35.78 | 36.48 | 975,648 | +0.60(+1.66%) |
Mar 01, 2010 | 35.12 | 35.89 | 34.84 | 35.89 | 673,359 | +0.89(+2.54%) |
Feb 26, 2010 | 34.49 | 35.07 | 34.41 | 35.00 | 832,662 | +0.50(+1.46%) |
Feb 25, 2010 | 32.93 | 34.58 | 32.83 | 34.49 | 945,329 | +1.17(+3.52%) |
Feb 24, 2010 | 32.40 | 33.39 | 32.26 | 33.32 | 390,336 | +0.92(+2.83%) |
Feb 23, 2010 | 32.42 | 32.56 | 31.70 | 32.41 | 456,762 | +0.03(+0.08%) |
Feb 22, 2010 | 32.52 | 32.55 | 31.68 | 32.38 | 389,038 | +0.03(+0.08%) |
Feb 19, 2010 | 32.22 | 32.74 | 32.17 | 32.35 | 543,397 | +0.17(+0.54%) |
Feb 18, 2010 | 32.23 | 32.51 | 32.05 | 32.18 | 360,805 | -0.07(-0.23%) |
Feb 17, 2010 | 32.10 | 32.29 | 31.97 | 32.25 | 345,522 | +0.16(+0.51%) |
Feb 16, 2010 | 32.27 | 32.50 | 31.68 | 32.09 | 394,704 | +0.10(+0.31%) |
Feb 12, 2010 | 31.75 | 31.98 | 31.98 | 31.98 | 457,017 | -0.14(-0.43%) |
Feb 11, 2010 | 31.79 | 32.52 | 31.64 | 32.12 | 486,745 | +0.25(+0.78%) |
Feb 10, 2010 | 32.46 | 32.47 | 31.38 | 31.87 | 469,733 | -0.60(-1.83%) |
Feb 09, 2010 | 32.06 | 32.58 | 31.63 | 32.47 | 498,510 | +0.82(+2.60%) |
Feb 08, 2010 | 32.60 | 32.71 | 31.59 | 31.65 | 819,717 | -0.87(-2.68%) |
Feb 05, 2010 | 32.65 | 32.74 | 31.81 | 32.52 | 760,730 | -0.05(-0.14%) |
Feb 04, 2010 | 32.37 | 32.96 | 32.10 | 32.56 | 1,997,645 | +1.05(+3.34%) |
Feb 03, 2010 | 31.03 | 31.57 | 30.93 | 31.51 | 818,052 | +0.29(+0.94%) |
Feb 02, 2010 | 30.16 | 31.39 | 30.03 | 31.22 | 864,295 | +1.15(+3.84%) |