Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.36 | 38.95 | 37.52 | 37.55 | 549,364 | -0.88(-2.29%) |
Apr 29, 2010 | 38.35 | 38.63 | 37.97 | 38.43 | 710,911 | +0.42(+1.11%) |
Apr 28, 2010 | 38.27 | 38.94 | 37.85 | 38.00 | 851,354 | +0.01(+0.02%) |
Apr 27, 2010 | 40.93 | 41.84 | 37.85 | 37.99 | 1,332,544 | -3.43(-8.27%) |
Apr 26, 2010 | 41.43 | 42.16 | 41.21 | 41.42 | 552,762 | +0.03(+0.08%) |
Apr 23, 2010 | 41.31 | 42.38 | 41.18 | 41.39 | 443,028 | +0.07(+0.18%) |
Apr 22, 2010 | 40.26 | 41.46 | 39.70 | 41.31 | 422,448 | +1.05(+2.62%) |
Apr 21, 2010 | 39.90 | 40.37 | 39.90 | 40.26 | 3,540 | +0.29(+0.73%) |
Apr 20, 2010 | 40.14 | 40.40 | 39.87 | 39.97 | 669 | +0.08(+0.21%) |
Apr 19, 2010 | 39.79 | 40.03 | 39.26 | 39.89 | 191,578 | +0.07(+0.17%) |
Apr 16, 2010 | 39.95 | 40.21 | 39.36 | 39.82 | 308,913 | -0.17(-0.44%) |
Apr 15, 2010 | 40.28 | 40.62 | 39.77 | 39.99 | 555,673 | -0.44(-1.09%) |
Apr 14, 2010 | 39.88 | 40.46 | 39.88 | 40.43 | 440,710 | +0.75(+1.90%) |
Apr 13, 2010 | 39.57 | 39.96 | 39.47 | 39.68 | 365,393 | +0.05(+0.13%) |
Apr 12, 2010 | 38.48 | 40.13 | 38.47 | 39.63 | 1,411,597 | +1.15(+3.00%) |
Apr 09, 2010 | 37.95 | 38.58 | 37.68 | 38.48 | 604,016 | +0.58(+1.53%) |
Apr 08, 2010 | 37.42 | 37.93 | 36.95 | 37.90 | 380,540 | +0.41(+1.11%) |
Apr 07, 2010 | 37.12 | 37.61 | 37.08 | 37.48 | 464,439 | +0.21(+0.56%) |
Apr 06, 2010 | 37.35 | 37.60 | 37.12 | 37.27 | 396,278 | -0.15(-0.40%) |
Apr 05, 2010 | 37.17 | 37.55 | 37.02 | 37.42 | 197,742 | +0.28(+0.76%) |
Apr 01, 2010 | 36.98 | 37.14 | 37.14 | 37.14 | 192,988 | +0.37(+1.02%) |
Mar 31, 2010 | 37.29 | 37.60 | 36.77 | 36.77 | 387,462 | -0.65(-1.73%) |
Mar 30, 2010 | 37.09 | 37.59 | 37.05 | 37.41 | 243,609 | +0.42(+1.14%) |
Mar 29, 2010 | 37.07 | 37.21 | 36.83 | 36.99 | 351,303 | -0.04(-0.11%) |
Mar 26, 2010 | 36.93 | 37.23 | 36.57 | 37.03 | 420,175 | +0.14(+0.38%) |
Mar 25, 2010 | 37.37 | 37.62 | 36.88 | 36.89 | 218,638 | -0.20(-0.54%) |
Mar 24, 2010 | 37.33 | 37.62 | 36.86 | 37.09 | 330,928 | -0.45(-1.19%) |
Mar 23, 2010 | 36.80 | 37.60 | 36.60 | 37.54 | 563,633 | +0.88(+2.39%) |
Mar 22, 2010 | 35.80 | 36.68 | 35.64 | 36.66 | 394,544 | +0.76(+2.12%) |
Mar 19, 2010 | 36.83 | 36.89 | 35.69 | 35.90 | 486,715 | -0.80(-2.19%) |
Mar 18, 2010 | 36.75 | 36.84 | 36.52 | 36.70 | 491,438 | -0.14(-0.38%) |
Mar 17, 2010 | 37.40 | 37.48 | 36.74 | 36.84 | 769,238 | -0.44(-1.18%) |
Mar 16, 2010 | 37.52 | 37.62 | 37.25 | 37.28 | 391,622 | -0.34(-0.90%) |
Mar 15, 2010 | 37.36 | 37.62 | 37.35 | 37.62 | 638,949 | +0.41(+1.11%) |
Mar 12, 2010 | 36.89 | 37.21 | 36.31 | 37.21 | 546,545 | +0.50(+1.35%) |
Mar 11, 2010 | 36.33 | 36.72 | 36.14 | 36.71 | 249,726 | +0.21(+0.57%) |
Mar 10, 2010 | 36.68 | 36.84 | 36.38 | 36.51 | 508,821 | -0.31(-0.83%) |
Mar 09, 2010 | 36.60 | 37.00 | 36.60 | 36.81 | 289,860 | -0.03(-0.09%) |
Mar 08, 2010 | 36.13 | 36.91 | 36.13 | 36.84 | 973,347 | +0.65(+1.80%) |
Mar 05, 2010 | 35.93 | 36.22 | 35.84 | 36.19 | 244,056 | +0.40(+1.11%) |
Mar 04, 2010 | 35.78 | 36.08 | 35.61 | 35.79 | 329,476 | +0.07(+0.19%) |
Mar 03, 2010 | 35.96 | 36.27 | 35.58 | 35.73 | 301,688 | -0.19(-0.53%) |
Mar 02, 2010 | 35.77 | 36.19 | 35.72 | 35.92 | 630,085 | +0.18(+0.51%) |
Mar 01, 2010 | 35.08 | 35.77 | 34.98 | 35.74 | 840,344 | +0.84(+2.42%) |
Feb 26, 2010 | 34.90 | 35.22 | 34.51 | 34.89 | 682,772 | -0.11(-0.31%) |
Feb 25, 2010 | 34.83 | 35.04 | 34.31 | 35.00 | 760,597 | -0.39(-1.10%) |
Feb 24, 2010 | 35.50 | 35.63 | 34.83 | 35.39 | 632,744 | -0.12(-0.33%) |
Feb 23, 2010 | 35.96 | 36.22 | 35.26 | 35.50 | 801,278 | -0.58(-1.60%) |
Feb 22, 2010 | 36.23 | 36.55 | 35.91 | 36.08 | 512,427 | -0.14(-0.39%) |
Feb 19, 2010 | 35.89 | 36.23 | 35.76 | 36.22 | 734,382 | +0.45(+1.25%) |
Feb 18, 2010 | 35.40 | 35.82 | 35.38 | 35.78 | 514,286 | +0.22(+0.63%) |
Feb 17, 2010 | 35.41 | 35.55 | 34.86 | 35.55 | 478,975 | +0.36(+1.01%) |
Feb 16, 2010 | 35.13 | 35.35 | 34.92 | 35.20 | 604,481 | +0.25(+0.71%) |
Feb 12, 2010 | 33.90 | 34.95 | 34.95 | 34.95 | 849,134 | +0.14(+0.40%) |
Feb 11, 2010 | 34.12 | 34.85 | 34.03 | 34.81 | 632,556 | +0.67(+1.96%) |
Feb 10, 2010 | 34.04 | 34.40 | 33.66 | 34.14 | 619,804 | +0.06(+0.17%) |
Feb 09, 2010 | 33.93 | 34.66 | 33.70 | 34.08 | 707,640 | +0.52(+1.55%) |
Feb 08, 2010 | 33.60 | 33.89 | 33.20 | 33.56 | 765,435 | +0.08(+0.25%) |
Feb 05, 2010 | 32.69 | 33.88 | 32.69 | 33.48 | 977,265 | +1.11(+3.42%) |
Feb 04, 2010 | 33.02 | 33.02 | 32.34 | 32.37 | 705,695 | -0.80(-2.42%) |
Feb 03, 2010 | 32.18 | 33.26 | 32.13 | 33.17 | 636,273 | +0.93(+2.87%) |
Feb 02, 2010 | 32.13 | 32.74 | 32.11 | 32.25 | 2,654,981 | +0.29(+0.92%) |