Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.42 | 41.48 | 40.01 | 40.33 | 1,700,094 | -1.10(-2.65%) |
Apr 29, 2010 | 41.70 | 41.70 | 40.81 | 41.43 | 1,471,218 | +0.36(+0.88%) |
Apr 28, 2010 | 41.47 | 41.81 | 40.82 | 41.07 | 2,223,425 | -1.24(-2.94%) |
Apr 27, 2010 | 42.83 | 43.75 | 42.29 | 42.31 | 1,532,906 | -0.91(-2.11%) |
Apr 26, 2010 | 44.13 | 44.32 | 42.98 | 43.23 | 1,866,849 | -1.12(-2.53%) |
Apr 23, 2010 | 44.63 | 44.86 | 43.89 | 44.35 | 1,551,561 | -0.35(-0.79%) |
Apr 22, 2010 | 44.16 | 44.92 | 43.47 | 44.70 | 3,166,106 | +0.41(+0.93%) |
Apr 21, 2010 | 43.33 | 44.36 | 42.24 | 44.29 | 1,361 | +2.05(+4.85%) |
Apr 20, 2010 | 41.82 | 42.82 | 41.82 | 42.24 | 2,848 | +0.73(+1.75%) |
Apr 19, 2010 | 40.94 | 41.65 | 40.65 | 41.52 | 1,613,861 | +0.29(+0.70%) |
Apr 16, 2010 | 41.86 | 42.29 | 41.15 | 41.23 | 1,855,182 | -0.82(-1.95%) |
Apr 15, 2010 | 42.75 | 42.95 | 42.02 | 42.05 | 1,937,126 | -0.93(-2.17%) |
Apr 14, 2010 | 42.60 | 43.62 | 42.44 | 42.98 | 2,731,951 | +0.61(+1.44%) |
Apr 13, 2010 | 41.94 | 42.60 | 41.64 | 42.37 | 1,939,003 | +0.47(+1.13%) |
Apr 12, 2010 | 42.44 | 42.44 | 41.80 | 41.90 | 1,306,276 | -0.32(-0.75%) |
Apr 09, 2010 | 42.26 | 42.59 | 41.85 | 42.21 | 1,309,717 | +0.17(+0.39%) |
Apr 08, 2010 | 41.85 | 42.22 | 41.01 | 42.05 | 1,100,127 | +0.04(+0.09%) |
Apr 07, 2010 | 42.33 | 42.44 | 41.75 | 42.01 | 1,896,834 | -0.32(-0.75%) |
Apr 06, 2010 | 42.14 | 42.72 | 41.91 | 42.33 | 1,743,666 | +0.09(+0.22%) |
Apr 05, 2010 | 41.52 | 42.44 | 41.09 | 42.24 | 3,153,717 | +0.87(+2.10%) |
Apr 01, 2010 | 41.40 | 41.37 | 41.37 | 41.37 | 1,415,615 | +0.30(+0.74%) |
Mar 31, 2010 | 41.34 | 41.60 | 41.04 | 41.06 | 1,026,549 | -0.52(-1.26%) |
Mar 30, 2010 | 41.84 | 41.94 | 41.27 | 41.59 | 997,124 | -0.24(-0.58%) |
Mar 29, 2010 | 41.70 | 42.16 | 41.46 | 41.83 | 1,005,537 | +0.32(+0.78%) |
Mar 26, 2010 | 41.37 | 41.89 | 41.19 | 41.51 | 1,566,837 | +0.18(+0.44%) |
Mar 25, 2010 | 41.70 | 42.23 | 41.32 | 41.33 | 1,559,362 | -0.09(-0.21%) |
Mar 24, 2010 | 42.32 | 42.43 | 41.24 | 41.42 | 2,090,331 | -1.14(-2.67%) |
Mar 23, 2010 | 42.27 | 42.74 | 41.92 | 42.55 | 1,118,327 | +1.29(+3.12%) |
Mar 22, 2010 | 41.34 | 42.40 | 41.10 | 41.27 | 1,333,006 | -0.34(-0.81%) |
Mar 19, 2010 | 41.95 | 42.31 | 41.15 | 41.60 | 1,793,821 | -0.12(-0.29%) |
Mar 18, 2010 | 42.05 | 42.42 | 41.64 | 41.73 | 1,394,483 | -0.23(-0.55%) |
Mar 17, 2010 | 41.95 | 42.49 | 41.91 | 41.96 | 1,407,269 | +0.19(+0.45%) |
Mar 16, 2010 | 41.34 | 41.82 | 41.16 | 41.77 | 873,181 | +0.45(+1.08%) |
Mar 15, 2010 | 40.87 | 41.45 | 40.82 | 41.32 | 1,118,626 | +0.40(+0.98%) |
Mar 12, 2010 | 41.26 | 41.26 | 40.45 | 40.92 | 909,983 | -0.11(-0.26%) |
Mar 11, 2010 | 40.36 | 41.21 | 40.32 | 41.03 | 1,487,191 | +0.32(+0.78%) |
Mar 10, 2010 | 40.01 | 40.77 | 39.81 | 40.71 | 1,232,755 | +0.63(+1.56%) |
Mar 09, 2010 | 39.68 | 40.33 | 39.58 | 40.09 | 968,332 | +0.31(+0.78%) |
Mar 08, 2010 | 40.03 | 40.42 | 39.72 | 39.78 | 739,377 | -0.29(-0.72%) |
Mar 05, 2010 | 38.94 | 40.17 | 38.87 | 40.06 | 1,530,244 | +1.46(+3.78%) |
Mar 04, 2010 | 38.76 | 38.81 | 38.36 | 38.61 | 1,277,232 | +0.10(+0.26%) |
Mar 03, 2010 | 38.43 | 39.11 | 38.13 | 38.50 | 1,277,617 | +0.15(+0.39%) |
Mar 02, 2010 | 38.41 | 38.50 | 37.71 | 38.35 | 1,871,700 | +0.24(+0.62%) |
Mar 01, 2010 | 37.27 | 38.19 | 36.89 | 38.12 | 1,638,587 | +1.08(+2.91%) |
Feb 26, 2010 | 37.26 | 37.27 | 36.53 | 37.04 | 1,625,520 | -0.22(-0.60%) |
Feb 25, 2010 | 36.43 | 37.35 | 36.43 | 37.26 | 1,667,116 | -0.18(-0.48%) |
Feb 24, 2010 | 36.93 | 37.49 | 36.57 | 37.44 | 1,918,390 | +0.55(+1.50%) |
Feb 23, 2010 | 38.01 | 38.15 | 36.78 | 36.89 | 1,898,215 | -1.31(-3.43%) |
Feb 22, 2010 | 38.83 | 38.86 | 38.12 | 38.20 | 1,367,368 | -0.59(-1.52%) |
Feb 19, 2010 | 37.93 | 38.98 | 37.89 | 38.79 | 1,317,550 | +0.68(+1.77%) |
Feb 18, 2010 | 38.17 | 38.40 | 37.97 | 38.11 | 1,160,050 | -0.17(-0.45%) |
Feb 17, 2010 | 38.04 | 38.51 | 37.94 | 38.28 | 848,757 | +0.47(+1.24%) |
Feb 16, 2010 | 37.63 | 37.91 | 37.20 | 37.81 | 706,644 | +0.45(+1.21%) |
Feb 12, 2010 | 36.78 | 37.36 | 37.36 | 37.36 | 983,850 | +0.01(+0.04%) |
Feb 11, 2010 | 36.75 | 37.47 | 36.39 | 37.35 | 684,502 | +0.60(+1.64%) |
Feb 10, 2010 | 36.99 | 37.30 | 36.58 | 36.74 | 1,204,056 | -0.24(-0.66%) |
Feb 09, 2010 | 37.06 | 37.34 | 36.37 | 36.99 | 1,510,186 | +0.45(+1.24%) |
Feb 08, 2010 | 36.95 | 37.03 | 36.03 | 36.53 | 1,350,774 | -0.48(-1.30%) |
Feb 05, 2010 | 37.31 | 37.75 | 36.33 | 37.02 | 2,187,883 | -0.52(-1.38%) |
Feb 04, 2010 | 39.06 | 39.06 | 37.27 | 37.53 | 1,722,386 | -1.93(-4.88%) |
Feb 03, 2010 | 39.50 | 39.93 | 38.84 | 39.46 | 1,117,203 | -0.20(-0.51%) |
Feb 02, 2010 | 38.65 | 40.14 | 38.38 | 39.66 | 2,903,517 | +2.02(+5.38%) |