Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.12 | 43.79 | 42.92 | 43.11 | 684,044 | +0.17(+0.39%) |
Apr 29, 2010 | 42.53 | 43.17 | 42.23 | 42.94 | 631,556 | +0.51(+1.21%) |
Apr 28, 2010 | 41.20 | 42.65 | 40.79 | 42.43 | 858,285 | +1.43(+3.49%) |
Apr 27, 2010 | 40.48 | 41.22 | 40.25 | 41.00 | 654,923 | +0.27(+0.66%) |
Apr 26, 2010 | 41.42 | 41.54 | 40.68 | 40.73 | 405,843 | -0.50(-1.21%) |
Apr 23, 2010 | 40.57 | 41.39 | 40.22 | 41.22 | 430,830 | +0.73(+1.81%) |
Apr 22, 2010 | 39.77 | 40.58 | 39.54 | 40.49 | 647,435 | +0.41(+1.03%) |
Apr 21, 2010 | 39.96 | 40.28 | 39.18 | 40.08 | 708,697 | +0.27(+0.68%) |
Apr 20, 2010 | 40.68 | 40.87 | 39.70 | 39.81 | 627,675 | -0.38(-0.94%) |
Apr 19, 2010 | 39.81 | 40.23 | 39.40 | 40.19 | 753,190 | -0.28(-0.69%) |
Apr 16, 2010 | 41.00 | 41.19 | 39.67 | 40.46 | 846,826 | -0.88(-2.12%) |
Apr 15, 2010 | 41.32 | 41.82 | 41.06 | 41.34 | 540,190 | -0.28(-0.67%) |
Apr 14, 2010 | 42.18 | 42.41 | 41.18 | 41.62 | 675,435 | -0.20(-0.48%) |
Apr 13, 2010 | 42.48 | 42.72 | 40.90 | 41.82 | 1,469,066 | -1.42(-3.27%) |
Apr 12, 2010 | 43.29 | 43.73 | 42.98 | 43.24 | 640,897 | -0.14(-0.33%) |
Apr 09, 2010 | 43.09 | 43.91 | 43.09 | 43.38 | 1,005,225 | +0.45(+1.04%) |
Apr 08, 2010 | 42.34 | 43.31 | 42.12 | 42.93 | 608,753 | +0.24(+0.57%) |
Apr 07, 2010 | 42.17 | 43.36 | 42.16 | 42.69 | 972,901 | +0.67(+1.60%) |
Apr 06, 2010 | 41.89 | 42.30 | 41.56 | 42.01 | 685,196 | -0.17(-0.40%) |
Apr 05, 2010 | 41.68 | 42.29 | 41.18 | 42.18 | 1,038,226 | +0.88(+2.12%) |
Apr 01, 2010 | 39.50 | 41.31 | 41.31 | 41.31 | 1,242,534 | +2.38(+6.12%) |
Mar 31, 2010 | 38.48 | 39.19 | 38.48 | 38.92 | 457,484 | +0.60(+1.56%) |
Mar 30, 2010 | 38.94 | 39.17 | 37.98 | 38.33 | 397,573 | -0.54(-1.39%) |
Mar 29, 2010 | 38.89 | 39.13 | 38.50 | 38.86 | 403,927 | +0.30(+0.78%) |
Mar 26, 2010 | 37.88 | 38.62 | 37.49 | 38.56 | 472,398 | +1.00(+2.66%) |
Mar 25, 2010 | 38.86 | 39.03 | 37.50 | 37.56 | 498,353 | -0.90(-2.34%) |
Mar 24, 2010 | 39.40 | 39.45 | 38.31 | 38.46 | 699,251 | -1.61(-4.01%) |
Mar 23, 2010 | 39.52 | 40.45 | 39.09 | 40.07 | 557,534 | +0.29(+0.74%) |
Mar 22, 2010 | 39.99 | 40.14 | 39.15 | 39.77 | 753,845 | -0.59(-1.46%) |
Mar 19, 2010 | 40.31 | 40.80 | 39.75 | 40.36 | 1,965,274 | -0.26(-0.64%) |
Mar 18, 2010 | 40.01 | 41.19 | 39.98 | 40.62 | 1,020,924 | +0.84(+2.11%) |
Mar 17, 2010 | 39.60 | 40.28 | 39.60 | 39.78 | 451,414 | +0.23(+0.57%) |
Mar 16, 2010 | 38.93 | 39.71 | 38.93 | 39.55 | 642,776 | +1.09(+2.84%) |
Mar 15, 2010 | 38.09 | 38.63 | 37.80 | 38.46 | 406,393 | +0.23(+0.59%) |
Mar 12, 2010 | 38.70 | 38.79 | 37.79 | 38.23 | 465,602 | -0.17(-0.44%) |
Mar 11, 2010 | 37.84 | 38.40 | 37.41 | 38.40 | 414,936 | +0.55(+1.44%) |
Mar 10, 2010 | 38.67 | 38.99 | 37.64 | 37.86 | 574,469 | -0.85(-2.19%) |
Mar 09, 2010 | 38.59 | 38.92 | 38.21 | 38.70 | 544,540 | -0.20(-0.52%) |
Mar 08, 2010 | 39.37 | 39.37 | 38.64 | 38.91 | 430,663 | -0.26(-0.67%) |
Mar 05, 2010 | 38.97 | 39.51 | 38.80 | 39.17 | 632,460 | +0.29(+0.74%) |
Mar 04, 2010 | 39.29 | 39.29 | 38.33 | 38.88 | 525,616 | -0.22(-0.56%) |
Mar 03, 2010 | 39.69 | 39.93 | 38.99 | 39.10 | 931,626 | -0.29(-0.75%) |
Mar 02, 2010 | 38.49 | 39.64 | 38.27 | 39.39 | 1,175,581 | +1.18(+3.08%) |
Mar 01, 2010 | 37.92 | 38.26 | 37.04 | 38.22 | 1,036,308 | +0.44(+1.16%) |
Feb 26, 2010 | 37.22 | 37.80 | 36.59 | 37.78 | 880,865 | +0.71(+1.90%) |
Feb 25, 2010 | 35.90 | 37.10 | 35.58 | 37.07 | 894,849 | +0.98(+2.73%) |
Feb 24, 2010 | 35.94 | 36.47 | 35.81 | 36.09 | 529,170 | +0.11(+0.30%) |
Feb 23, 2010 | 36.92 | 36.96 | 35.42 | 35.98 | 997,165 | -1.02(-2.75%) |
Feb 22, 2010 | 37.87 | 38.03 | 36.92 | 37.00 | 1,009,426 | -0.53(-1.41%) |
Feb 19, 2010 | 36.98 | 37.78 | 36.67 | 37.53 | 703,727 | +0.54(+1.45%) |
Feb 18, 2010 | 36.96 | 37.46 | 36.65 | 36.99 | 634,004 | -0.05(-0.14%) |
Feb 17, 2010 | 37.23 | 37.33 | 36.60 | 37.04 | 817,763 | -0.27(-0.72%) |
Feb 16, 2010 | 37.71 | 37.83 | 36.91 | 37.31 | 958,985 | +0.57(+1.56%) |
Feb 12, 2010 | 36.76 | 36.74 | 36.74 | 36.74 | 633,898 | -0.29(-0.79%) |
Feb 11, 2010 | 36.40 | 37.15 | 36.06 | 37.03 | 736,496 | +0.68(+1.87%) |
Feb 10, 2010 | 36.88 | 36.88 | 35.72 | 36.35 | 479,249 | -0.39(-1.05%) |
Feb 09, 2010 | 36.07 | 37.03 | 35.98 | 36.74 | 635,668 | +1.02(+2.85%) |
Feb 08, 2010 | 37.32 | 37.50 | 35.69 | 35.72 | 629,905 | -1.60(-4.28%) |
Feb 05, 2010 | 35.78 | 37.34 | 34.76 | 37.32 | 912,898 | +2.12(+6.02%) |
Feb 04, 2010 | 35.95 | 36.22 | 34.63 | 35.20 | 928,901 | -1.34(-3.66%) |
Feb 03, 2010 | 36.80 | 37.36 | 36.32 | 36.54 | 518,287 | -0.25(-0.69%) |
Feb 02, 2010 | 37.61 | 37.74 | 36.66 | 36.79 | 711,983 | -0.50(-1.33%) |