Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.25 | 43.93 | 43.05 | 43.24 | 681,930 | +0.17(+0.39%) |
Apr 29, 2010 | 42.66 | 43.30 | 42.36 | 43.07 | 629,605 | +0.52(+1.21%) |
Apr 28, 2010 | 41.33 | 42.78 | 40.92 | 42.56 | 855,633 | +1.44(+3.49%) |
Apr 27, 2010 | 40.61 | 41.35 | 40.38 | 41.12 | 652,899 | +0.27(+0.66%) |
Apr 26, 2010 | 41.55 | 41.67 | 40.80 | 40.85 | 404,589 | -0.50(-1.21%) |
Apr 23, 2010 | 40.70 | 41.52 | 40.34 | 41.35 | 429,499 | +0.74(+1.81%) |
Apr 22, 2010 | 39.89 | 40.71 | 39.66 | 40.62 | 645,435 | +0.41(+1.03%) |
Apr 21, 2010 | 40.08 | 40.40 | 39.30 | 40.20 | 706,506 | +0.27(+0.68%) |
Apr 20, 2010 | 40.80 | 41.00 | 39.82 | 39.93 | 625,736 | -0.38(-0.94%) |
Apr 19, 2010 | 39.93 | 40.35 | 39.53 | 40.31 | 750,862 | -0.28(-0.69%) |
Apr 16, 2010 | 41.13 | 41.32 | 39.80 | 40.59 | 844,209 | -0.88(-2.12%) |
Apr 15, 2010 | 41.44 | 41.95 | 41.19 | 41.47 | 538,520 | -0.28(-0.67%) |
Apr 14, 2010 | 42.31 | 42.54 | 41.31 | 41.75 | 673,347 | -0.20(-0.48%) |
Apr 13, 2010 | 42.61 | 42.85 | 41.03 | 41.95 | 1,464,526 | -1.42(-3.27%) |
Apr 12, 2010 | 43.42 | 43.87 | 43.12 | 43.37 | 638,917 | -0.14(-0.33%) |
Apr 09, 2010 | 43.23 | 44.05 | 43.23 | 43.51 | 1,002,118 | +0.45(+1.04%) |
Apr 08, 2010 | 42.47 | 43.45 | 42.25 | 43.07 | 606,871 | +0.25(+0.57%) |
Apr 07, 2010 | 42.30 | 43.50 | 42.29 | 42.82 | 969,894 | +0.68(+1.60%) |
Apr 06, 2010 | 42.02 | 42.43 | 41.69 | 42.14 | 683,078 | -0.17(-0.40%) |
Apr 05, 2010 | 41.81 | 42.42 | 41.31 | 42.31 | 1,035,017 | +0.88(+2.12%) |
Apr 01, 2010 | 39.63 | 41.44 | 41.44 | 41.44 | 1,238,694 | +2.39(+6.12%) |
Mar 31, 2010 | 38.60 | 39.31 | 38.60 | 39.04 | 456,070 | +0.60(+1.56%) |
Mar 30, 2010 | 39.06 | 39.29 | 38.10 | 38.44 | 396,344 | -0.54(-1.39%) |
Mar 29, 2010 | 39.01 | 39.25 | 38.62 | 38.98 | 402,679 | +0.30(+0.78%) |
Mar 26, 2010 | 38.00 | 38.74 | 37.60 | 38.68 | 470,939 | +1.00(+2.66%) |
Mar 25, 2010 | 38.98 | 39.16 | 37.62 | 37.68 | 496,813 | -0.90(-2.34%) |
Mar 24, 2010 | 39.52 | 39.57 | 38.43 | 38.58 | 697,090 | -1.61(-4.01%) |
Mar 23, 2010 | 39.64 | 40.58 | 39.21 | 40.19 | 555,811 | +0.30(+0.74%) |
Mar 22, 2010 | 40.11 | 40.27 | 39.27 | 39.90 | 751,515 | -0.59(-1.46%) |
Mar 19, 2010 | 40.44 | 40.92 | 39.87 | 40.49 | 1,959,201 | -0.26(-0.64%) |
Mar 18, 2010 | 40.13 | 41.32 | 40.11 | 40.75 | 1,017,768 | +0.84(+2.11%) |
Mar 17, 2010 | 39.72 | 40.41 | 39.72 | 39.90 | 450,019 | +0.23(+0.57%) |
Mar 16, 2010 | 39.05 | 39.84 | 39.05 | 39.68 | 640,789 | +1.10(+2.84%) |
Mar 15, 2010 | 38.21 | 38.75 | 37.92 | 38.58 | 405,137 | +0.23(+0.59%) |
Mar 12, 2010 | 38.82 | 38.91 | 37.91 | 38.35 | 464,163 | -0.17(-0.44%) |
Mar 11, 2010 | 37.96 | 38.52 | 37.53 | 38.52 | 413,654 | +0.55(+1.44%) |
Mar 10, 2010 | 38.79 | 39.11 | 37.75 | 37.97 | 572,694 | -0.85(-2.19%) |
Mar 09, 2010 | 38.71 | 39.04 | 38.33 | 38.82 | 542,857 | -0.20(-0.52%) |
Mar 08, 2010 | 39.49 | 39.49 | 38.76 | 39.03 | 429,332 | -0.26(-0.67%) |
Mar 05, 2010 | 39.09 | 39.63 | 38.92 | 39.29 | 630,505 | +0.29(+0.74%) |
Mar 04, 2010 | 39.41 | 39.41 | 38.45 | 39.00 | 523,991 | -0.22(-0.56%) |
Mar 03, 2010 | 39.81 | 40.06 | 39.11 | 39.22 | 928,747 | -0.30(-0.75%) |
Mar 02, 2010 | 38.61 | 39.76 | 38.39 | 39.52 | 1,171,948 | +1.18(+3.08%) |
Mar 01, 2010 | 38.04 | 38.38 | 37.15 | 38.34 | 1,033,105 | +0.44(+1.16%) |
Feb 26, 2010 | 37.34 | 37.92 | 36.70 | 37.90 | 878,143 | +0.71(+1.90%) |
Feb 25, 2010 | 36.01 | 37.21 | 35.69 | 37.19 | 892,084 | +0.99(+2.73%) |
Feb 24, 2010 | 36.05 | 36.58 | 35.92 | 36.20 | 527,534 | +0.11(+0.30%) |
Feb 23, 2010 | 37.04 | 37.07 | 35.53 | 36.09 | 994,083 | -1.02(-2.75%) |
Feb 22, 2010 | 37.99 | 38.15 | 37.04 | 37.11 | 1,006,306 | -0.53(-1.41%) |
Feb 19, 2010 | 37.10 | 37.90 | 36.78 | 37.64 | 701,552 | +0.54(+1.45%) |
Feb 18, 2010 | 37.08 | 37.58 | 36.77 | 37.10 | 632,045 | -0.05(-0.14%) |
Feb 17, 2010 | 37.35 | 37.45 | 36.72 | 37.15 | 815,236 | -0.27(-0.72%) |
Feb 16, 2010 | 37.83 | 37.95 | 37.03 | 37.42 | 956,021 | +0.57(+1.56%) |
Feb 12, 2010 | 36.88 | 36.85 | 36.85 | 36.85 | 631,939 | -0.30(-0.79%) |
Feb 11, 2010 | 36.51 | 37.26 | 36.17 | 37.15 | 734,220 | +0.68(+1.87%) |
Feb 10, 2010 | 36.99 | 36.99 | 35.83 | 36.46 | 477,768 | -0.39(-1.05%) |
Feb 09, 2010 | 36.19 | 37.15 | 36.09 | 36.85 | 633,704 | +1.02(+2.85%) |
Feb 08, 2010 | 37.43 | 37.62 | 35.80 | 35.83 | 627,958 | -1.60(-4.28%) |
Feb 05, 2010 | 35.89 | 37.46 | 34.87 | 37.43 | 910,077 | +2.13(+6.02%) |
Feb 04, 2010 | 36.06 | 36.34 | 34.74 | 35.31 | 926,030 | -1.34(-3.66%) |
Feb 03, 2010 | 36.91 | 37.48 | 36.43 | 36.65 | 516,685 | -0.25(-0.69%) |
Feb 02, 2010 | 37.73 | 37.85 | 36.78 | 36.90 | 709,783 | -0.50(-1.33%) |