Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.09 | 40.70 | 38.99 | 39.17 | 27,894 | -0.03(-0.08%) |
Apr 29, 2010 | 38.20 | 39.24 | 38.12 | 39.20 | 19,282 | +1.31(+3.46%) |
Apr 28, 2010 | 37.77 | 38.12 | 37.50 | 37.89 | 8,086 | +0.44(+1.17%) |
Apr 27, 2010 | 37.74 | 38.23 | 37.42 | 37.45 | 23,981 | -0.38(-1.00%) |
Apr 26, 2010 | 37.30 | 38.15 | 37.30 | 37.83 | 16,722 | +0.40(+1.07%) |
Apr 23, 2010 | 36.66 | 37.52 | 36.65 | 37.43 | 23,237 | +0.61(+1.66%) |
Apr 22, 2010 | 35.10 | 36.82 | 34.95 | 36.82 | 49,627 | +1.38(+3.89%) |
Apr 21, 2010 | 36.75 | 37.31 | 34.80 | 35.44 | 60,545 | -1.45(-3.93%) |
Apr 20, 2010 | 36.08 | 37.11 | 35.59 | 36.89 | 12,258 | +0.91(+2.53%) |
Apr 19, 2010 | 35.45 | 36.35 | 35.45 | 35.98 | 10,583 | +0.22(+0.62%) |
Apr 16, 2010 | 35.95 | 35.96 | 35.03 | 35.76 | 20,532 | -0.22(-0.61%) |
Apr 15, 2010 | 36.07 | 36.21 | 35.25 | 35.98 | 19,338 | -0.23(-0.64%) |
Apr 14, 2010 | 35.41 | 36.21 | 34.55 | 36.21 | 13,569 | +1.08(+3.07%) |
Apr 13, 2010 | 34.96 | 35.13 | 34.72 | 35.13 | 6,144 | +0.00(+0.00%) |
Apr 12, 2010 | 35.32 | 35.33 | 34.79 | 35.13 | 7,363 | +0.12(+0.34%) |
Apr 09, 2010 | 34.51 | 35.55 | 33.96 | 35.01 | 8,373 | +0.39(+1.13%) |
Apr 08, 2010 | 34.54 | 35.18 | 34.47 | 34.62 | 15,305 | -0.19(-0.55%) |
Apr 07, 2010 | 34.78 | 35.89 | 34.37 | 34.81 | 34,709 | -0.20(-0.57%) |
Apr 06, 2010 | 33.93 | 35.70 | 33.93 | 35.01 | 21,670 | +0.75(+2.19%) |
Apr 05, 2010 | 33.89 | 34.26 | 33.50 | 34.26 | 9,455 | +0.57(+1.69%) |
Apr 01, 2010 | 34.57 | 33.69 | 33.69 | 33.69 | 25,600 | -0.45(-1.32%) |
Mar 31, 2010 | 34.26 | 35.04 | 34.14 | 34.14 | 52,831 | -0.39(-1.13%) |
Mar 30, 2010 | 35.51 | 35.85 | 34.30 | 34.53 | 21,783 | -0.85(-2.40%) |
Mar 29, 2010 | 35.35 | 35.45 | 35.00 | 35.38 | 2,163 | +0.03(+0.08%) |
Mar 26, 2010 | 35.34 | 36.14 | 35.16 | 35.35 | 5,592 | +0.22(+0.63%) |
Mar 25, 2010 | 34.80 | 35.49 | 34.80 | 35.13 | 13,825 | +0.35(+1.01%) |
Mar 24, 2010 | 34.74 | 34.94 | 34.70 | 34.78 | 11,572 | +0.02(+0.06%) |
Mar 23, 2010 | 35.09 | 35.42 | 34.41 | 34.76 | 3,395 | -0.22(-0.63%) |
Mar 22, 2010 | 35.25 | 35.81 | 34.81 | 34.98 | 58,932 | -0.51(-1.44%) |
Mar 19, 2010 | 37.62 | 37.95 | 35.49 | 35.49 | 55,001 | -1.86(-4.98%) |
Mar 18, 2010 | 39.00 | 39.01 | 37.35 | 37.35 | 10,044 | -1.18(-3.06%) |
Mar 17, 2010 | 38.71 | 39.06 | 38.32 | 38.53 | 6,837 | -0.02(-0.05%) |
Mar 16, 2010 | 38.76 | 38.76 | 38.35 | 38.55 | 5,227 | -0.01(-0.03%) |
Mar 15, 2010 | 38.21 | 38.65 | 38.11 | 38.56 | 8,557 | +0.12(+0.31%) |
Mar 12, 2010 | 38.01 | 39.06 | 38.01 | 38.44 | 5,837 | -0.96(-2.44%) |
Mar 11, 2010 | 38.70 | 39.40 | 38.70 | 39.40 | 8,591 | +0.58(+1.49%) |
Mar 10, 2010 | 38.42 | 39.32 | 38.42 | 38.82 | 4,886 | +0.29(+0.75%) |
Mar 09, 2010 | 37.98 | 39.05 | 37.98 | 38.53 | 15,823 | +0.33(+0.86%) |
Mar 08, 2010 | 37.79 | 38.25 | 36.89 | 38.20 | 44,333 | +0.49(+1.30%) |
Mar 05, 2010 | 37.50 | 37.88 | 36.19 | 37.71 | 55,524 | +0.23(+0.61%) |
Mar 04, 2010 | 37.25 | 37.48 | 35.96 | 37.48 | 3,798 | +0.38(+1.02%) |
Mar 03, 2010 | 36.52 | 37.19 | 36.52 | 37.10 | 7,574 | +0.60(+1.64%) |
Mar 02, 2010 | 35.75 | 36.95 | 35.31 | 36.50 | 15,031 | +0.71(+1.98%) |
Mar 01, 2010 | 35.28 | 35.81 | 34.89 | 35.79 | 8,042 | +0.77(+2.20%) |
Feb 26, 2010 | 34.73 | 35.84 | 34.73 | 35.02 | 14,473 | -0.64(-1.79%) |
Feb 25, 2010 | 34.84 | 35.75 | 34.64 | 35.66 | 5,015 | +0.28(+0.79%) |
Feb 24, 2010 | 35.10 | 35.39 | 34.13 | 35.38 | 8,553 | +0.46(+1.32%) |
Feb 23, 2010 | 34.95 | 35.69 | 34.34 | 34.92 | 23,062 | -0.03(-0.09%) |
Feb 22, 2010 | 36.49 | 36.49 | 33.60 | 34.95 | 30,702 | -1.34(-3.69%) |
Feb 19, 2010 | 36.68 | 36.92 | 35.88 | 36.29 | 12,964 | -0.57(-1.55%) |
Feb 18, 2010 | 37.01 | 37.01 | 36.21 | 36.86 | 7,360 | -0.19(-0.51%) |
Feb 17, 2010 | 35.19 | 37.05 | 34.98 | 37.05 | 18,222 | +2.05(+5.86%) |
Feb 16, 2010 | 34.25 | 35.79 | 33.61 | 35.00 | 6,464 | +1.07(+3.15%) |
Feb 12, 2010 | 33.66 | 33.93 | 33.93 | 33.93 | 9,900 | -0.10(-0.29%) |
Feb 11, 2010 | 32.94 | 34.21 | 32.78 | 34.03 | 20,793 | +0.60(+1.79%) |
Feb 10, 2010 | 34.16 | 35.27 | 33.21 | 33.43 | 5,631 | -0.94(-2.73%) |
Feb 09, 2010 | 34.08 | 35.31 | 34.06 | 34.37 | 12,411 | +0.70(+2.08%) |
Feb 08, 2010 | 33.15 | 34.00 | 32.99 | 33.67 | 11,691 | +0.34(+1.02%) |
Feb 05, 2010 | 33.80 | 34.04 | 32.95 | 33.33 | 30,607 | -0.47(-1.39%) |
Feb 04, 2010 | 34.23 | 34.43 | 33.80 | 33.80 | 22,654 | -0.66(-1.92%) |
Feb 03, 2010 | 34.30 | 35.25 | 34.18 | 34.46 | 20,121 | +0.19(+0.55%) |
Feb 02, 2010 | 34.40 | 34.89 | 34.12 | 34.27 | 15,096 | -0.01(-0.03%) |