Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.79 | 38.80 | 37.43 | 37.61 | 439,638 | -1.14(-2.93%) |
Apr 29, 2010 | 41.28 | 41.87 | 38.37 | 38.74 | 316,025 | -2.45(-5.95%) |
Apr 28, 2010 | 41.14 | 41.43 | 40.76 | 41.19 | 137,061 | +0.12(+0.30%) |
Apr 27, 2010 | 41.40 | 41.82 | 41.03 | 41.07 | 107,443 | -0.60(-1.43%) |
Apr 26, 2010 | 41.64 | 42.14 | 41.64 | 41.66 | 78,863 | -0.13(-0.31%) |
Apr 23, 2010 | 41.97 | 42.07 | 41.52 | 41.79 | 75,050 | -0.03(-0.08%) |
Apr 22, 2010 | 41.62 | 41.88 | 41.38 | 41.83 | 55,318 | +0.08(+0.18%) |
Apr 21, 2010 | 41.22 | 41.80 | 41.21 | 41.75 | 69,840 | +0.44(+1.06%) |
Apr 20, 2010 | 40.93 | 41.32 | 40.65 | 41.32 | 60,246 | +0.35(+0.85%) |
Apr 19, 2010 | 40.93 | 41.17 | 40.62 | 40.97 | 108,149 | -0.16(-0.40%) |
Apr 16, 2010 | 40.86 | 41.35 | 40.45 | 41.13 | 198,510 | +0.30(+0.74%) |
Apr 15, 2010 | 40.66 | 41.11 | 40.53 | 40.83 | 73,855 | +0.11(+0.27%) |
Apr 14, 2010 | 40.54 | 40.72 | 40.29 | 40.72 | 69,903 | +0.36(+0.88%) |
Apr 13, 2010 | 40.28 | 40.63 | 40.10 | 40.36 | 98,271 | +0.05(+0.12%) |
Apr 12, 2010 | 40.06 | 40.56 | 40.06 | 40.32 | 66,067 | +0.23(+0.58%) |
Apr 09, 2010 | 40.23 | 40.23 | 39.81 | 40.08 | 101,573 | -0.04(-0.10%) |
Apr 08, 2010 | 40.23 | 40.38 | 39.68 | 40.12 | 128,535 | -0.28(-0.69%) |
Apr 07, 2010 | 40.84 | 41.03 | 40.23 | 40.41 | 155,983 | -0.21(-0.52%) |
Apr 06, 2010 | 40.31 | 40.62 | 40.28 | 40.62 | 67,048 | +0.08(+0.19%) |
Apr 05, 2010 | 40.58 | 40.61 | 40.00 | 40.54 | 123,604 | +0.13(+0.32%) |
Apr 01, 2010 | 40.58 | 40.41 | 40.41 | 40.41 | 115,765 | +0.08(+0.19%) |
Mar 31, 2010 | 40.29 | 40.83 | 40.13 | 40.34 | 172,248 | -0.21(-0.51%) |
Mar 30, 2010 | 40.49 | 41.02 | 40.37 | 40.54 | 68,447 | -0.01(-0.03%) |
Mar 29, 2010 | 40.43 | 40.71 | 40.34 | 40.56 | 57,321 | +0.10(+0.25%) |
Mar 26, 2010 | 40.60 | 40.86 | 40.33 | 40.45 | 68,354 | +0.01(+0.02%) |
Mar 25, 2010 | 41.08 | 41.08 | 40.43 | 40.45 | 74,121 | -0.34(-0.82%) |
Mar 24, 2010 | 41.03 | 41.03 | 40.60 | 40.78 | 76,747 | -0.31(-0.75%) |
Mar 23, 2010 | 40.93 | 41.10 | 40.56 | 41.09 | 90,535 | +0.26(+0.63%) |
Mar 22, 2010 | 40.12 | 40.87 | 39.82 | 40.83 | 95,232 | +0.66(+1.65%) |
Mar 19, 2010 | 40.99 | 41.02 | 40.12 | 40.17 | 241,960 | -0.62(-1.51%) |
Mar 18, 2010 | 40.24 | 40.82 | 40.24 | 40.78 | 137,962 | +0.45(+1.12%) |
Mar 17, 2010 | 40.10 | 40.52 | 40.10 | 40.33 | 75,069 | +0.18(+0.44%) |
Mar 16, 2010 | 40.27 | 40.27 | 39.56 | 40.15 | 127,103 | +0.04(+0.10%) |
Mar 15, 2010 | 39.75 | 40.21 | 39.68 | 40.11 | 149,335 | +0.21(+0.53%) |
Mar 12, 2010 | 40.23 | 40.28 | 39.82 | 39.90 | 135,993 | -0.52(-1.29%) |
Mar 11, 2010 | 40.26 | 40.45 | 39.93 | 40.42 | 65,734 | -0.01(-0.03%) |
Mar 10, 2010 | 40.62 | 40.62 | 40.26 | 40.43 | 101,111 | -0.23(-0.56%) |
Mar 09, 2010 | 40.41 | 40.91 | 40.25 | 40.66 | 88,422 | +0.25(+0.63%) |
Mar 08, 2010 | 40.77 | 40.77 | 40.35 | 40.41 | 122,195 | -0.28(-0.69%) |
Mar 05, 2010 | 40.35 | 40.73 | 40.11 | 40.69 | 103,753 | +0.60(+1.49%) |
Mar 04, 2010 | 39.59 | 40.19 | 39.58 | 40.09 | 137,062 | +0.43(+1.08%) |
Mar 03, 2010 | 39.58 | 39.86 | 39.34 | 39.66 | 101,517 | +0.22(+0.55%) |
Mar 02, 2010 | 39.34 | 39.59 | 39.20 | 39.44 | 289,527 | +0.14(+0.35%) |
Mar 01, 2010 | 39.17 | 39.54 | 38.81 | 39.30 | 255,161 | +0.14(+0.35%) |
Feb 26, 2010 | 39.74 | 39.81 | 39.07 | 39.17 | 169,921 | -0.46(-1.15%) |
Feb 25, 2010 | 39.68 | 40.19 | 39.39 | 39.62 | 132,771 | -0.39(-0.99%) |
Feb 24, 2010 | 39.99 | 40.32 | 39.77 | 40.02 | 97,872 | +0.18(+0.46%) |
Feb 23, 2010 | 39.96 | 40.15 | 39.62 | 39.84 | 160,245 | -0.27(-0.68%) |
Feb 22, 2010 | 40.28 | 40.48 | 39.73 | 40.11 | 143,858 | +0.00(+0.00%) |
Feb 19, 2010 | 39.82 | 40.35 | 39.46 | 40.11 | 186,092 | +0.46(+1.17%) |
Feb 18, 2010 | 39.60 | 39.77 | 39.47 | 39.64 | 183,771 | +0.15(+0.38%) |
Feb 17, 2010 | 39.42 | 39.74 | 39.15 | 39.49 | 126,964 | +0.17(+0.43%) |
Feb 16, 2010 | 39.47 | 39.48 | 38.80 | 39.32 | 178,382 | +0.06(+0.16%) |
Feb 12, 2010 | 38.36 | 39.26 | 39.26 | 39.26 | 281,470 | +0.71(+1.84%) |
Feb 11, 2010 | 37.62 | 38.62 | 37.22 | 38.56 | 263,319 | +0.98(+2.61%) |
Feb 10, 2010 | 37.40 | 37.79 | 37.25 | 37.58 | 232,082 | +0.01(+0.04%) |
Feb 09, 2010 | 37.69 | 38.25 | 37.20 | 37.56 | 206,682 | +0.25(+0.66%) |
Feb 08, 2010 | 37.45 | 37.51 | 37.16 | 37.32 | 184,160 | -0.04(-0.11%) |
Feb 05, 2010 | 36.87 | 37.44 | 36.68 | 37.36 | 233,298 | +0.40(+1.09%) |
Feb 04, 2010 | 37.55 | 37.55 | 36.96 | 36.96 | 184,955 | -0.65(-1.72%) |
Feb 03, 2010 | 37.94 | 38.08 | 37.57 | 37.60 | 226,083 | -0.34(-0.90%) |
Feb 02, 2010 | 36.91 | 38.05 | 36.69 | 37.94 | 301,875 | +0.95(+2.56%) |