Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.72 | 35.05 | 34.36 | 34.53 | 601,206 | -0.42(-1.21%) |
Apr 29, 2010 | 34.85 | 36.36 | 32.87 | 34.95 | 1,437,131 | -2.86(-7.58%) |
Apr 28, 2010 | 38.41 | 38.47 | 37.71 | 37.82 | 373,007 | -0.68(-1.77%) |
Apr 27, 2010 | 38.27 | 39.06 | 38.27 | 38.50 | 526,523 | +0.18(+0.48%) |
Apr 26, 2010 | 38.60 | 38.88 | 38.24 | 38.31 | 185,558 | -0.26(-0.68%) |
Apr 23, 2010 | 38.42 | 38.67 | 38.21 | 38.57 | 321,793 | +0.28(+0.74%) |
Apr 22, 2010 | 38.06 | 38.42 | 37.76 | 38.29 | 168,949 | +0.17(+0.44%) |
Apr 21, 2010 | 38.24 | 38.37 | 37.76 | 38.12 | 129,763 | -0.02(-0.04%) |
Apr 20, 2010 | 37.98 | 38.14 | 37.76 | 38.14 | 266,231 | +0.36(+0.95%) |
Apr 19, 2010 | 37.52 | 38.06 | 37.52 | 37.78 | 237,290 | +0.09(+0.24%) |
Apr 16, 2010 | 38.16 | 38.37 | 37.62 | 37.69 | 227,453 | -0.44(-1.16%) |
Apr 15, 2010 | 38.26 | 38.40 | 38.01 | 38.13 | 191,307 | -0.17(-0.44%) |
Apr 14, 2010 | 38.32 | 38.37 | 38.11 | 38.30 | 204,945 | +0.01(+0.02%) |
Apr 13, 2010 | 38.27 | 38.44 | 38.19 | 38.29 | 113,898 | -0.01(-0.02%) |
Apr 12, 2010 | 38.24 | 38.53 | 38.23 | 38.30 | 268,972 | +0.06(+0.16%) |
Apr 09, 2010 | 38.14 | 38.28 | 38.03 | 38.24 | 107,438 | -0.02(-0.04%) |
Apr 08, 2010 | 38.33 | 38.41 | 38.12 | 38.25 | 372,422 | -0.05(-0.12%) |
Apr 07, 2010 | 37.98 | 38.37 | 37.85 | 38.30 | 362,885 | +0.19(+0.50%) |
Apr 06, 2010 | 37.49 | 38.20 | 37.43 | 38.11 | 231,347 | +0.60(+1.59%) |
Apr 05, 2010 | 37.67 | 37.83 | 37.20 | 37.51 | 206,526 | -0.25(-0.67%) |
Apr 01, 2010 | 37.40 | 37.76 | 37.76 | 37.76 | 205,495 | +0.36(+0.96%) |
Mar 31, 2010 | 38.86 | 38.86 | 37.38 | 37.40 | 494,881 | -1.68(-4.29%) |
Mar 30, 2010 | 39.21 | 39.29 | 38.88 | 39.08 | 65,178 | -0.02(-0.06%) |
Mar 29, 2010 | 39.17 | 39.17 | 38.92 | 39.10 | 136,493 | +0.08(+0.22%) |
Mar 26, 2010 | 39.48 | 39.48 | 38.92 | 39.02 | 103,443 | -0.25(-0.64%) |
Mar 25, 2010 | 39.22 | 39.67 | 38.96 | 39.27 | 166,740 | +0.11(+0.29%) |
Mar 24, 2010 | 39.16 | 39.32 | 38.90 | 39.16 | 198,637 | -0.11(-0.29%) |
Mar 23, 2010 | 39.35 | 39.70 | 38.93 | 39.27 | 115,666 | +0.02(+0.04%) |
Mar 22, 2010 | 38.54 | 39.42 | 38.51 | 39.26 | 141,710 | +0.50(+1.28%) |
Mar 19, 2010 | 39.52 | 39.52 | 38.61 | 38.76 | 261,041 | -0.70(-1.79%) |
Mar 18, 2010 | 39.03 | 39.52 | 38.80 | 39.46 | 221,827 | +0.32(+0.82%) |
Mar 17, 2010 | 38.48 | 39.14 | 38.48 | 39.14 | 265,784 | +0.54(+1.39%) |
Mar 16, 2010 | 38.49 | 38.63 | 38.42 | 38.60 | 215,285 | +0.27(+0.70%) |
Mar 15, 2010 | 38.06 | 38.37 | 37.86 | 38.34 | 277,468 | -0.34(-0.89%) |
Mar 12, 2010 | 38.61 | 38.69 | 38.44 | 38.68 | 251,056 | +0.02(+0.04%) |
Mar 11, 2010 | 38.49 | 38.67 | 38.37 | 38.67 | 210,573 | -0.07(-0.18%) |
Mar 10, 2010 | 38.56 | 38.84 | 38.51 | 38.73 | 367,468 | +0.18(+0.46%) |
Mar 09, 2010 | 38.20 | 38.68 | 38.20 | 38.56 | 212,029 | +0.15(+0.38%) |
Mar 08, 2010 | 38.50 | 38.84 | 38.38 | 38.41 | 138,111 | -0.24(-0.61%) |
Mar 05, 2010 | 38.72 | 38.86 | 38.38 | 38.65 | 185,497 | -0.05(-0.12%) |
Mar 04, 2010 | 38.01 | 38.77 | 38.01 | 38.70 | 202,775 | +0.42(+1.10%) |
Mar 03, 2010 | 38.33 | 38.50 | 38.15 | 38.27 | 256,684 | -0.02(-0.06%) |
Mar 02, 2010 | 38.09 | 38.34 | 38.09 | 38.30 | 198,870 | +0.15(+0.40%) |
Mar 01, 2010 | 37.76 | 38.33 | 37.73 | 38.14 | 293,322 | +0.32(+0.85%) |
Feb 26, 2010 | 38.01 | 38.11 | 37.57 | 37.82 | 261,852 | +0.00(+0.00%) |
Feb 25, 2010 | 37.53 | 38.38 | 37.53 | 37.82 | 542,863 | +0.97(+2.62%) |
Feb 24, 2010 | 36.30 | 36.93 | 36.18 | 36.86 | 237,004 | +0.47(+1.31%) |
Feb 23, 2010 | 36.11 | 36.54 | 35.82 | 36.38 | 171,648 | +0.14(+0.38%) |
Feb 22, 2010 | 36.33 | 36.60 | 35.87 | 36.24 | 132,473 | +0.07(+0.19%) |
Feb 19, 2010 | 35.87 | 36.46 | 35.85 | 36.18 | 211,455 | +0.39(+1.09%) |
Feb 18, 2010 | 35.50 | 35.91 | 35.46 | 35.79 | 125,436 | +0.37(+1.04%) |
Feb 17, 2010 | 34.72 | 35.43 | 34.60 | 35.42 | 140,557 | +0.72(+2.08%) |
Feb 16, 2010 | 34.40 | 34.72 | 34.06 | 34.70 | 214,679 | +0.48(+1.41%) |
Feb 12, 2010 | 34.47 | 34.22 | 34.22 | 34.22 | 250,145 | -0.33(-0.95%) |
Feb 11, 2010 | 34.16 | 34.75 | 33.79 | 34.54 | 225,899 | +0.27(+0.78%) |
Feb 10, 2010 | 34.32 | 34.43 | 33.68 | 34.28 | 116,774 | -0.14(-0.40%) |
Feb 09, 2010 | 34.70 | 35.23 | 34.08 | 34.41 | 214,738 | +0.03(+0.09%) |
Feb 08, 2010 | 34.54 | 34.54 | 33.51 | 34.38 | 320,269 | -0.03(-0.09%) |
Feb 05, 2010 | 35.20 | 35.49 | 33.99 | 34.41 | 273,760 | -0.82(-2.33%) |
Feb 04, 2010 | 35.75 | 35.82 | 35.23 | 35.23 | 255,539 | -0.54(-1.52%) |
Feb 03, 2010 | 36.34 | 36.41 | 35.64 | 35.78 | 305,553 | -0.55(-1.52%) |
Feb 02, 2010 | 37.00 | 37.14 | 36.27 | 36.33 | 304,952 | -0.54(-1.45%) |