Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.34 | 41.72 | 40.08 | 40.14 | 745,553 | -1.13(-2.73%) |
Apr 29, 2010 | 41.43 | 41.78 | 41.04 | 41.27 | 494,904 | +0.09(+0.22%) |
Apr 28, 2010 | 41.04 | 41.46 | 40.97 | 41.18 | 645,375 | +0.51(+1.26%) |
Apr 27, 2010 | 41.03 | 41.75 | 40.47 | 40.66 | 1,130,734 | -0.61(-1.48%) |
Apr 26, 2010 | 41.65 | 42.12 | 41.28 | 41.28 | 513,638 | -0.33(-0.78%) |
Apr 23, 2010 | 41.40 | 41.75 | 41.06 | 41.60 | 929,347 | +0.84(+2.06%) |
Apr 22, 2010 | 38.93 | 41.34 | 38.46 | 40.76 | 2,603,627 | +3.03(+8.04%) |
Apr 21, 2010 | 37.67 | 37.76 | 36.88 | 37.73 | 502,049 | +0.27(+0.71%) |
Apr 20, 2010 | 37.45 | 37.84 | 37.19 | 37.46 | 406,246 | +0.26(+0.69%) |
Apr 19, 2010 | 37.78 | 37.93 | 36.07 | 37.20 | 651,032 | -0.80(-2.11%) |
Apr 16, 2010 | 37.95 | 38.34 | 37.53 | 38.00 | 385,783 | -0.25(-0.65%) |
Apr 15, 2010 | 37.38 | 38.42 | 37.38 | 38.25 | 634,790 | +0.71(+1.90%) |
Apr 14, 2010 | 37.36 | 37.73 | 37.13 | 37.54 | 555,011 | +0.21(+0.56%) |
Apr 13, 2010 | 37.35 | 38.97 | 36.71 | 37.33 | 815,363 | +1.12(+3.08%) |
Apr 12, 2010 | 35.69 | 36.40 | 35.69 | 36.22 | 305,860 | +0.80(+2.26%) |
Apr 09, 2010 | 35.73 | 35.73 | 35.22 | 35.42 | 324,043 | -0.16(-0.44%) |
Apr 08, 2010 | 35.96 | 35.96 | 35.06 | 35.57 | 420,745 | -0.40(-1.10%) |
Apr 07, 2010 | 35.72 | 36.34 | 35.65 | 35.97 | 423,271 | +0.08(+0.22%) |
Apr 06, 2010 | 35.69 | 35.94 | 35.26 | 35.89 | 379,281 | +0.18(+0.50%) |
Apr 05, 2010 | 35.40 | 35.93 | 35.37 | 35.71 | 547,771 | +0.76(+2.18%) |
Apr 01, 2010 | 34.58 | 34.95 | 34.95 | 34.95 | 303,086 | +0.65(+1.90%) |
Mar 31, 2010 | 34.23 | 34.65 | 34.15 | 34.30 | 489,849 | +0.06(+0.17%) |
Mar 30, 2010 | 34.45 | 35.17 | 34.03 | 34.24 | 456,737 | -0.24(-0.69%) |
Mar 29, 2010 | 34.83 | 34.87 | 34.45 | 34.48 | 403,098 | -0.30(-0.85%) |
Mar 26, 2010 | 34.41 | 34.96 | 34.37 | 34.77 | 549,943 | +0.32(+0.92%) |
Mar 25, 2010 | 34.52 | 34.89 | 33.96 | 34.46 | 386,544 | +0.35(+1.01%) |
Mar 24, 2010 | 34.59 | 34.66 | 34.08 | 34.11 | 293,052 | -0.60(-1.74%) |
Mar 23, 2010 | 34.19 | 34.81 | 33.95 | 34.71 | 296,408 | +0.68(+2.00%) |
Mar 22, 2010 | 33.70 | 34.06 | 33.45 | 34.03 | 509,931 | -0.04(-0.12%) |
Mar 19, 2010 | 34.81 | 35.35 | 33.03 | 34.07 | 473,476 | -0.67(-1.93%) |
Mar 18, 2010 | 34.45 | 34.75 | 34.26 | 34.74 | 529,606 | +0.45(+1.33%) |
Mar 17, 2010 | 34.50 | 34.55 | 34.23 | 34.29 | 430,439 | +0.00(+0.00%) |
Mar 16, 2010 | 34.13 | 34.35 | 33.91 | 34.29 | 235,575 | +0.29(+0.84%) |
Mar 15, 2010 | 33.37 | 34.05 | 33.37 | 34.00 | 600,609 | +0.28(+0.82%) |
Mar 12, 2010 | 33.89 | 33.89 | 33.34 | 33.73 | 420,639 | +0.04(+0.12%) |
Mar 11, 2010 | 32.65 | 33.93 | 32.12 | 33.69 | 1,091,853 | +1.43(+4.44%) |
Mar 10, 2010 | 32.55 | 32.57 | 31.92 | 32.25 | 490,271 | -0.36(-1.09%) |
Mar 09, 2010 | 31.88 | 33.59 | 31.34 | 32.61 | 917,571 | +0.70(+2.20%) |
Mar 08, 2010 | 30.92 | 32.01 | 30.86 | 31.91 | 528,430 | +0.86(+2.77%) |
Mar 05, 2010 | 30.63 | 31.41 | 30.63 | 31.05 | 278,999 | +0.57(+1.88%) |
Mar 04, 2010 | 30.48 | 30.69 | 30.25 | 30.48 | 163,929 | -0.02(-0.06%) |
Mar 03, 2010 | 30.10 | 30.66 | 30.03 | 30.49 | 309,043 | +0.39(+1.31%) |
Mar 02, 2010 | 29.64 | 30.43 | 29.64 | 30.10 | 522,829 | +0.54(+1.84%) |
Mar 01, 2010 | 28.61 | 29.57 | 28.21 | 29.56 | 400,957 | +1.01(+3.53%) |
Feb 26, 2010 | 28.43 | 28.65 | 28.05 | 28.55 | 215,430 | +0.24(+0.84%) |
Feb 25, 2010 | 28.20 | 28.42 | 27.78 | 28.31 | 413,955 | -0.22(-0.76%) |
Feb 24, 2010 | 28.43 | 28.71 | 28.24 | 28.53 | 368,398 | +0.15(+0.52%) |
Feb 23, 2010 | 28.83 | 29.07 | 28.34 | 28.38 | 304,278 | -0.64(-2.21%) |
Feb 22, 2010 | 29.51 | 29.72 | 28.94 | 29.02 | 561,645 | -0.43(-1.48%) |
Feb 19, 2010 | 28.49 | 29.64 | 28.49 | 29.46 | 478,999 | +0.72(+2.51%) |
Feb 18, 2010 | 28.03 | 28.75 | 28.03 | 28.74 | 526,336 | +0.69(+2.47%) |
Feb 17, 2010 | 28.22 | 28.30 | 27.73 | 28.04 | 338,899 | +0.05(+0.18%) |
Feb 16, 2010 | 27.81 | 27.99 | 27.26 | 27.99 | 359,325 | +0.59(+2.16%) |
Feb 12, 2010 | 26.97 | 27.40 | 27.40 | 27.40 | 254,713 | +0.18(+0.65%) |
Feb 11, 2010 | 27.13 | 27.35 | 26.87 | 27.22 | 638,019 | -0.07(-0.25%) |
Feb 10, 2010 | 27.49 | 27.68 | 26.97 | 27.29 | 452,795 | -0.35(-1.25%) |
Feb 09, 2010 | 27.69 | 27.99 | 27.30 | 27.64 | 461,862 | +0.21(+0.76%) |
Feb 08, 2010 | 27.66 | 28.10 | 27.11 | 27.43 | 444,984 | -0.28(-1.00%) |
Feb 05, 2010 | 27.57 | 27.95 | 27.29 | 27.71 | 706,953 | +0.37(+1.34%) |
Feb 04, 2010 | 28.38 | 28.38 | 27.27 | 27.34 | 375,587 | -1.38(-4.82%) |
Feb 03, 2010 | 28.97 | 29.09 | 28.35 | 28.73 | 451,179 | -0.58(-1.99%) |
Feb 02, 2010 | 28.43 | 29.40 | 27.92 | 29.31 | 1,107,895 | +1.97(+7.19%) |