Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.17 | 41.17 | 39.28 | 39.32 | 68,274 | -1.86(-4.51%) |
Apr 29, 2010 | 40.55 | 41.32 | 40.14 | 41.18 | 35,869 | +1.01(+2.53%) |
Apr 28, 2010 | 40.06 | 40.53 | 39.45 | 40.17 | 21,382 | +0.47(+1.18%) |
Apr 27, 2010 | 40.58 | 41.23 | 39.54 | 39.70 | 50,858 | -0.94(-2.31%) |
Apr 26, 2010 | 40.93 | 40.93 | 40.37 | 40.64 | 46,343 | -0.22(-0.54%) |
Apr 23, 2010 | 40.50 | 40.86 | 40.26 | 40.86 | 35,708 | +0.44(+1.10%) |
Apr 22, 2010 | 39.71 | 40.49 | 39.57 | 40.41 | 38,607 | +0.31(+0.76%) |
Apr 21, 2010 | 39.94 | 40.11 | 39.45 | 40.11 | 25,298 | +0.27(+0.68%) |
Apr 20, 2010 | 39.52 | 39.83 | 39.25 | 39.83 | 25,200 | +0.61(+1.57%) |
Apr 19, 2010 | 38.70 | 39.30 | 38.59 | 39.22 | 52,796 | +0.33(+0.85%) |
Apr 16, 2010 | 38.95 | 39.11 | 38.70 | 38.89 | 50,217 | -0.05(-0.13%) |
Apr 15, 2010 | 38.88 | 39.18 | 38.78 | 38.94 | 44,176 | -0.03(-0.09%) |
Apr 14, 2010 | 39.08 | 39.10 | 38.73 | 38.97 | 50,766 | +0.08(+0.20%) |
Apr 13, 2010 | 39.09 | 39.18 | 38.70 | 38.90 | 38,495 | -0.17(-0.44%) |
Apr 12, 2010 | 39.01 | 39.19 | 38.68 | 39.07 | 20,217 | +0.22(+0.57%) |
Apr 09, 2010 | 39.21 | 39.21 | 38.73 | 38.85 | 22,248 | -0.29(-0.74%) |
Apr 08, 2010 | 39.58 | 40.07 | 38.96 | 39.14 | 113,530 | -0.50(-1.27%) |
Apr 07, 2010 | 39.25 | 39.92 | 39.25 | 39.64 | 45,800 | +0.43(+1.11%) |
Apr 06, 2010 | 39.13 | 39.37 | 38.85 | 39.20 | 41,906 | -0.09(-0.24%) |
Apr 05, 2010 | 39.07 | 39.60 | 38.88 | 39.30 | 81,917 | +0.26(+0.66%) |
Apr 01, 2010 | 39.08 | 39.04 | 39.04 | 39.04 | 41,645 | +0.31(+0.79%) |
Mar 31, 2010 | 38.76 | 39.47 | 38.73 | 38.73 | 96,209 | -0.13(-0.33%) |
Mar 30, 2010 | 39.07 | 39.24 | 38.73 | 38.86 | 62,789 | -0.03(-0.09%) |
Mar 29, 2010 | 39.12 | 39.37 | 38.72 | 38.90 | 45,938 | -0.21(-0.54%) |
Mar 26, 2010 | 38.91 | 39.35 | 38.80 | 39.11 | 29,425 | +0.46(+1.19%) |
Mar 25, 2010 | 38.92 | 39.39 | 38.65 | 38.65 | 32,209 | -0.12(-0.31%) |
Mar 24, 2010 | 38.96 | 39.35 | 38.70 | 38.77 | 32,326 | -0.26(-0.66%) |
Mar 23, 2010 | 38.77 | 39.17 | 38.62 | 39.02 | 36,741 | +0.15(+0.39%) |
Mar 22, 2010 | 38.46 | 39.04 | 38.42 | 38.87 | 46,193 | -0.02(-0.04%) |
Mar 19, 2010 | 38.62 | 39.00 | 38.36 | 38.89 | 186,891 | +0.50(+1.31%) |
Mar 18, 2010 | 38.82 | 38.88 | 38.33 | 38.38 | 74,786 | -0.77(-1.96%) |
Mar 17, 2010 | 38.77 | 39.48 | 38.77 | 39.15 | 44,942 | +0.34(+0.88%) |
Mar 16, 2010 | 38.04 | 38.81 | 37.84 | 38.81 | 57,486 | +0.82(+2.15%) |
Mar 15, 2010 | 37.77 | 38.15 | 37.76 | 37.99 | 39,324 | -0.04(-0.11%) |
Mar 12, 2010 | 38.10 | 38.36 | 37.89 | 38.04 | 51,267 | -0.02(-0.04%) |
Mar 11, 2010 | 37.42 | 38.18 | 37.42 | 38.05 | 32,007 | +0.33(+0.88%) |
Mar 10, 2010 | 37.58 | 38.17 | 37.58 | 37.72 | 54,125 | +0.15(+0.41%) |
Mar 09, 2010 | 37.29 | 37.91 | 37.24 | 37.57 | 63,628 | +0.25(+0.66%) |
Mar 08, 2010 | 37.30 | 37.75 | 37.20 | 37.32 | 79,885 | -0.10(-0.27%) |
Mar 05, 2010 | 36.25 | 38.09 | 36.25 | 37.42 | 69,161 | +1.27(+3.50%) |
Mar 04, 2010 | 36.06 | 36.32 | 35.99 | 36.16 | 47,085 | +0.20(+0.54%) |
Mar 03, 2010 | 35.55 | 36.24 | 35.55 | 35.96 | 32,569 | +0.42(+1.17%) |
Mar 02, 2010 | 35.09 | 35.77 | 35.00 | 35.54 | 146,804 | +0.40(+1.14%) |
Mar 01, 2010 | 34.53 | 35.19 | 34.52 | 35.14 | 77,023 | +0.52(+1.50%) |
Feb 26, 2010 | 35.02 | 35.02 | 34.51 | 34.63 | 108,125 | -0.33(-0.95%) |
Feb 25, 2010 | 34.47 | 35.23 | 34.43 | 34.96 | 66,290 | +0.11(+0.32%) |
Feb 24, 2010 | 34.04 | 34.98 | 34.04 | 34.85 | 77,249 | +0.82(+2.40%) |
Feb 23, 2010 | 34.13 | 34.24 | 33.83 | 34.03 | 45,253 | -0.12(-0.35%) |
Feb 22, 2010 | 33.73 | 34.26 | 33.56 | 34.15 | 35,450 | +0.63(+1.88%) |
Feb 19, 2010 | 33.37 | 33.89 | 33.26 | 33.52 | 43,607 | +0.16(+0.48%) |
Feb 18, 2010 | 32.98 | 33.52 | 32.76 | 33.36 | 45,870 | +0.65(+1.97%) |
Feb 17, 2010 | 32.32 | 33.01 | 32.23 | 32.71 | 65,891 | +0.53(+1.64%) |
Feb 16, 2010 | 31.79 | 32.20 | 31.48 | 32.19 | 62,500 | +0.75(+2.38%) |
Feb 12, 2010 | 32.05 | 31.44 | 31.44 | 31.44 | 129,923 | -1.00(-3.09%) |
Feb 11, 2010 | 32.33 | 32.66 | 31.88 | 32.44 | 249,584 | -0.88(-2.63%) |
Feb 10, 2010 | 33.10 | 33.66 | 33.00 | 33.32 | 20,732 | +0.04(+0.13%) |
Feb 09, 2010 | 33.24 | 33.45 | 32.84 | 33.28 | 16,074 | +0.36(+1.08%) |
Feb 08, 2010 | 33.36 | 33.48 | 32.84 | 32.92 | 34,359 | -0.57(-1.70%) |
Feb 05, 2010 | 33.13 | 33.71 | 32.83 | 33.49 | 36,992 | +0.58(+1.76%) |
Feb 04, 2010 | 33.05 | 33.51 | 32.78 | 32.91 | 37,127 | -0.44(-1.32%) |
Feb 03, 2010 | 33.38 | 33.82 | 33.20 | 33.35 | 22,982 | -0.19(-0.56%) |
Feb 02, 2010 | 33.62 | 33.65 | 33.36 | 33.54 | 47,267 | -0.14(-0.40%) |