Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.19 | 39.19 | 37.05 | 37.08 | 234,687 | -1.92(-4.92%) |
Apr 29, 2010 | 38.16 | 39.02 | 37.90 | 39.00 | 205,550 | +1.02(+2.69%) |
Apr 28, 2010 | 38.23 | 38.50 | 37.73 | 37.98 | 154,474 | -0.02(-0.05%) |
Apr 27, 2010 | 38.81 | 39.25 | 37.89 | 38.00 | 156,885 | -0.94(-2.41%) |
Apr 26, 2010 | 38.09 | 39.09 | 38.05 | 38.94 | 257,089 | +0.99(+2.61%) |
Apr 23, 2010 | 38.64 | 38.85 | 37.63 | 37.95 | 310,088 | -0.95(-2.44%) |
Apr 22, 2010 | 38.50 | 39.00 | 37.87 | 38.90 | 238,791 | +0.10(+0.26%) |
Apr 21, 2010 | 37.93 | 39.19 | 36.50 | 38.80 | 1,035,476 | -0.86(-2.17%) |
Apr 20, 2010 | 37.38 | 39.66 | 37.38 | 39.66 | 898,246 | +2.29(+6.13%) |
Apr 19, 2010 | 37.28 | 37.68 | 36.31 | 37.37 | 166,155 | -0.13(-0.35%) |
Apr 16, 2010 | 38.19 | 38.19 | 36.96 | 37.50 | 149,472 | -0.69(-1.81%) |
Apr 15, 2010 | 37.71 | 38.35 | 37.34 | 38.19 | 193,590 | +0.33(+0.87%) |
Apr 14, 2010 | 37.00 | 37.87 | 36.95 | 37.86 | 113,998 | +1.02(+2.77%) |
Apr 13, 2010 | 36.58 | 36.89 | 36.26 | 36.84 | 95,971 | +0.09(+0.24%) |
Apr 12, 2010 | 36.75 | 36.99 | 36.60 | 36.75 | 151,332 | -0.10(-0.27%) |
Apr 09, 2010 | 37.18 | 37.23 | 36.48 | 36.85 | 137,036 | -0.32(-0.86%) |
Apr 08, 2010 | 36.70 | 37.40 | 36.09 | 37.17 | 204,957 | +0.25(+0.68%) |
Apr 07, 2010 | 37.41 | 37.61 | 36.75 | 36.92 | 184,795 | -0.64(-1.70%) |
Apr 06, 2010 | 37.65 | 37.80 | 37.33 | 37.56 | 122,999 | -0.20(-0.53%) |
Apr 05, 2010 | 36.98 | 37.78 | 36.98 | 37.76 | 115,678 | +0.81(+2.19%) |
Apr 01, 2010 | 36.33 | 36.95 | 36.95 | 36.95 | 261,100 | +0.92(+2.55%) |
Mar 31, 2010 | 36.50 | 36.90 | 36.03 | 36.03 | 186,317 | -0.60(-1.64%) |
Mar 30, 2010 | 36.68 | 37.46 | 36.32 | 36.63 | 142,192 | -0.02(-0.05%) |
Mar 29, 2010 | 36.74 | 36.86 | 36.28 | 36.65 | 101,470 | -0.10(-0.27%) |
Mar 26, 2010 | 36.35 | 37.26 | 36.31 | 36.75 | 199,079 | +0.66(+1.83%) |
Mar 25, 2010 | 36.57 | 36.87 | 36.05 | 36.09 | 323,032 | -0.32(-0.88%) |
Mar 24, 2010 | 37.69 | 37.97 | 36.36 | 36.41 | 168,244 | -1.56(-4.11%) |
Mar 23, 2010 | 37.15 | 38.00 | 37.11 | 37.97 | 179,165 | +0.72(+1.93%) |
Mar 22, 2010 | 37.05 | 37.55 | 36.54 | 37.25 | 123,542 | -0.01(-0.03%) |
Mar 19, 2010 | 37.71 | 37.86 | 36.96 | 37.26 | 253,320 | -0.23(-0.61%) |
Mar 18, 2010 | 37.54 | 37.76 | 37.17 | 37.49 | 113,596 | -0.23(-0.61%) |
Mar 17, 2010 | 37.46 | 37.86 | 37.33 | 37.72 | 235,710 | +0.32(+0.86%) |
Mar 16, 2010 | 36.92 | 37.51 | 36.72 | 37.40 | 217,557 | +0.51(+1.38%) |
Mar 15, 2010 | 36.66 | 37.45 | 36.55 | 36.89 | 103,073 | -0.33(-0.89%) |
Mar 12, 2010 | 37.45 | 37.50 | 36.99 | 37.22 | 310,175 | -0.23(-0.61%) |
Mar 11, 2010 | 37.23 | 37.50 | 37.06 | 37.45 | 211,824 | -0.04(-0.11%) |
Mar 10, 2010 | 37.09 | 37.52 | 37.01 | 37.49 | 248,416 | +0.25(+0.67%) |
Mar 09, 2010 | 36.07 | 37.24 | 36.01 | 37.24 | 407,066 | +1.14(+3.16%) |
Mar 08, 2010 | 36.17 | 36.40 | 35.92 | 36.10 | 131,217 | -0.07(-0.19%) |
Mar 05, 2010 | 36.00 | 36.35 | 35.58 | 36.17 | 238,026 | +0.26(+0.72%) |
Mar 04, 2010 | 35.96 | 35.96 | 35.40 | 35.91 | 76,901 | +0.15(+0.42%) |
Mar 03, 2010 | 36.37 | 36.72 | 35.66 | 35.76 | 386,487 | -0.53(-1.46%) |
Mar 02, 2010 | 35.50 | 36.55 | 35.21 | 36.29 | 374,609 | +0.75(+2.11%) |
Mar 01, 2010 | 34.60 | 35.58 | 34.52 | 35.54 | 232,150 | +1.05(+3.04%) |
Feb 26, 2010 | 35.18 | 35.19 | 34.21 | 34.49 | 234,354 | -0.77(-2.18%) |
Feb 25, 2010 | 34.81 | 35.34 | 34.63 | 35.26 | 327,815 | +0.05(+0.14%) |
Feb 24, 2010 | 34.42 | 35.24 | 34.29 | 35.21 | 204,735 | +0.86(+2.50%) |
Feb 23, 2010 | 35.25 | 35.40 | 34.01 | 34.35 | 254,047 | -1.07(-3.02%) |
Feb 22, 2010 | 35.81 | 35.84 | 34.88 | 35.42 | 273,506 | -0.28(-0.78%) |
Feb 19, 2010 | 35.41 | 35.83 | 34.82 | 35.70 | 270,069 | +0.23(+0.65%) |
Feb 18, 2010 | 34.67 | 35.47 | 34.05 | 35.47 | 306,974 | +0.81(+2.34%) |
Feb 17, 2010 | 34.49 | 34.86 | 33.97 | 34.66 | 340,256 | +0.00(+0.00%) |
Feb 16, 2010 | 33.59 | 34.70 | 33.58 | 34.66 | 421,362 | +1.24(+3.71%) |
Feb 12, 2010 | 32.40 | 33.42 | 33.42 | 33.42 | 340,400 | +0.59(+1.80%) |
Feb 11, 2010 | 31.63 | 32.93 | 31.31 | 32.83 | 480,743 | +1.02(+3.21%) |
Feb 10, 2010 | 31.97 | 32.27 | 31.73 | 31.81 | 301,419 | -0.21(-0.66%) |
Feb 09, 2010 | 31.61 | 32.30 | 31.37 | 32.02 | 521,593 | +0.78(+2.50%) |
Feb 08, 2010 | 31.67 | 31.99 | 31.04 | 31.24 | 519,638 | -0.36(-1.14%) |
Feb 05, 2010 | 31.66 | 31.91 | 30.85 | 31.60 | 380,013 | -0.08(-0.25%) |
Feb 04, 2010 | 33.08 | 33.16 | 31.68 | 31.68 | 351,168 | -1.66(-4.98%) |
Feb 03, 2010 | 33.39 | 33.74 | 32.96 | 33.34 | 226,484 | -0.11(-0.33%) |
Feb 02, 2010 | 34.06 | 34.06 | 33.21 | 33.45 | 311,310 | -0.69(-2.02%) |