Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.02 | 38.41 | 36.80 | 36.80 | 495,031 | -1.29(-3.39%) |
Apr 29, 2010 | 37.37 | 38.21 | 37.33 | 38.09 | 567,690 | +0.97(+2.62%) |
Apr 28, 2010 | 36.69 | 37.29 | 36.69 | 37.12 | 639,972 | +0.28(+0.77%) |
Apr 27, 2010 | 37.43 | 37.88 | 36.83 | 36.84 | 480,480 | -0.83(-2.21%) |
Apr 26, 2010 | 37.56 | 37.84 | 37.24 | 37.67 | 530,918 | +0.23(+0.62%) |
Apr 23, 2010 | 37.69 | 37.98 | 37.14 | 37.44 | 518,026 | -0.12(-0.33%) |
Apr 22, 2010 | 36.95 | 37.63 | 36.61 | 37.56 | 629,425 | +0.27(+0.71%) |
Apr 21, 2010 | 36.49 | 37.46 | 36.28 | 37.29 | 684,332 | +0.67(+1.84%) |
Apr 20, 2010 | 36.90 | 36.91 | 36.28 | 36.62 | 785,006 | -0.07(-0.18%) |
Apr 19, 2010 | 37.26 | 37.49 | 36.59 | 36.69 | 819,289 | -0.57(-1.54%) |
Apr 16, 2010 | 37.79 | 37.87 | 36.78 | 37.26 | 1,145,866 | -0.59(-1.56%) |
Apr 15, 2010 | 37.24 | 38.48 | 36.73 | 37.85 | 2,948,336 | +1.88(+5.23%) |
Apr 14, 2010 | 35.79 | 36.02 | 35.45 | 35.97 | 1,423,208 | +0.16(+0.44%) |
Apr 13, 2010 | 35.70 | 35.81 | 35.37 | 35.81 | 479,689 | +0.12(+0.35%) |
Apr 12, 2010 | 35.55 | 35.80 | 35.50 | 35.69 | 585,685 | +0.10(+0.28%) |
Apr 09, 2010 | 35.50 | 35.73 | 35.37 | 35.59 | 608,154 | +0.21(+0.59%) |
Apr 08, 2010 | 34.97 | 35.45 | 34.71 | 35.38 | 415,016 | +0.36(+1.02%) |
Apr 07, 2010 | 34.85 | 35.05 | 34.68 | 35.02 | 722,123 | +0.04(+0.12%) |
Apr 06, 2010 | 34.67 | 35.30 | 34.62 | 34.98 | 533,290 | +0.09(+0.26%) |
Apr 05, 2010 | 34.82 | 35.05 | 34.64 | 34.89 | 637,316 | +0.19(+0.55%) |
Apr 01, 2010 | 35.18 | 34.70 | 34.70 | 34.70 | 601,367 | -0.24(-0.69%) |
Mar 31, 2010 | 34.78 | 35.21 | 34.72 | 34.94 | 654,453 | +0.16(+0.45%) |
Mar 30, 2010 | 34.67 | 34.87 | 34.61 | 34.78 | 355,585 | +0.15(+0.43%) |
Mar 29, 2010 | 34.64 | 35.09 | 34.46 | 34.63 | 484,659 | +0.17(+0.51%) |
Mar 26, 2010 | 34.45 | 34.72 | 34.25 | 34.46 | 518,915 | +0.18(+0.53%) |
Mar 25, 2010 | 34.86 | 35.02 | 34.25 | 34.27 | 716,989 | -0.22(-0.63%) |
Mar 24, 2010 | 35.12 | 35.29 | 34.43 | 34.49 | 818,566 | -0.65(-1.85%) |
Mar 23, 2010 | 34.63 | 35.18 | 34.56 | 35.14 | 672,489 | +0.42(+1.20%) |
Mar 22, 2010 | 34.41 | 34.80 | 34.41 | 34.72 | 678,881 | +0.17(+0.51%) |
Mar 19, 2010 | 34.59 | 34.86 | 34.40 | 34.55 | 875,300 | +0.11(+0.31%) |
Mar 18, 2010 | 34.17 | 34.63 | 34.04 | 34.44 | 477,820 | +0.21(+0.61%) |
Mar 17, 2010 | 34.05 | 34.44 | 33.87 | 34.23 | 922,247 | +0.33(+0.98%) |
Mar 16, 2010 | 33.44 | 33.96 | 33.40 | 33.90 | 861,389 | +0.46(+1.37%) |
Mar 15, 2010 | 33.29 | 33.52 | 33.13 | 33.44 | 393,762 | -0.02(-0.07%) |
Mar 12, 2010 | 33.42 | 33.52 | 33.09 | 33.47 | 441,220 | +0.02(+0.07%) |
Mar 11, 2010 | 32.92 | 33.47 | 32.89 | 33.44 | 1,129,900 | +0.35(+1.06%) |
Mar 10, 2010 | 33.61 | 33.61 | 33.00 | 33.09 | 1,017,866 | -0.44(-1.32%) |
Mar 09, 2010 | 32.72 | 33.57 | 32.70 | 33.53 | 852,284 | +0.64(+1.95%) |
Mar 08, 2010 | 32.67 | 32.94 | 32.48 | 32.89 | 730,947 | +0.17(+0.53%) |
Mar 05, 2010 | 32.58 | 32.94 | 32.41 | 32.72 | 854,298 | +0.31(+0.95%) |
Mar 04, 2010 | 32.73 | 32.87 | 32.38 | 32.41 | 674,624 | -0.32(-0.97%) |
Mar 03, 2010 | 32.54 | 32.89 | 32.16 | 32.72 | 773,303 | +0.27(+0.82%) |
Mar 02, 2010 | 32.69 | 32.85 | 32.26 | 32.46 | 1,708,377 | +0.00(+0.00%) |
Mar 01, 2010 | 33.28 | 33.67 | 32.25 | 32.46 | 2,000,991 | -0.74(-2.23%) |
Feb 26, 2010 | 32.80 | 33.27 | 32.69 | 33.20 | 798,917 | +0.40(+1.22%) |
Feb 25, 2010 | 32.26 | 32.81 | 32.03 | 32.80 | 616,674 | +0.26(+0.79%) |
Feb 24, 2010 | 32.27 | 32.72 | 32.27 | 32.54 | 566,997 | +0.23(+0.72%) |
Feb 23, 2010 | 32.33 | 32.49 | 31.83 | 32.31 | 1,026,323 | -0.02(-0.08%) |
Feb 22, 2010 | 32.13 | 32.58 | 32.11 | 32.33 | 727,197 | +0.26(+0.80%) |
Feb 19, 2010 | 31.60 | 32.21 | 31.41 | 32.08 | 518,406 | +0.57(+1.80%) |
Feb 18, 2010 | 31.52 | 31.59 | 31.15 | 31.51 | 533,309 | +0.06(+0.19%) |
Feb 17, 2010 | 31.09 | 31.75 | 31.09 | 31.45 | 955,977 | +0.52(+1.70%) |
Feb 16, 2010 | 30.64 | 30.93 | 30.53 | 30.93 | 410,621 | +0.32(+1.03%) |
Feb 12, 2010 | 30.01 | 30.61 | 30.61 | 30.61 | 598,843 | +0.40(+1.32%) |
Feb 11, 2010 | 29.75 | 30.23 | 29.60 | 30.21 | 952,308 | +0.33(+1.11%) |
Feb 10, 2010 | 29.69 | 30.03 | 29.48 | 29.88 | 344,831 | +0.04(+0.14%) |
Feb 09, 2010 | 29.69 | 30.03 | 29.40 | 29.84 | 460,462 | +0.53(+1.82%) |
Feb 08, 2010 | 29.58 | 29.78 | 29.13 | 29.30 | 394,917 | -0.32(-1.10%) |
Feb 05, 2010 | 29.51 | 29.70 | 29.01 | 29.63 | 765,431 | +0.00(+0.00%) |
Feb 04, 2010 | 29.92 | 30.17 | 29.58 | 29.63 | 433,123 | -0.61(-2.01%) |
Feb 03, 2010 | 29.49 | 30.29 | 29.25 | 30.24 | 721,284 | +0.52(+1.75%) |
Feb 02, 2010 | 30.66 | 30.66 | 29.42 | 29.72 | 1,919,456 | -0.83(-2.72%) |