Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.00 | 44.31 | 44.00 | 44.12 | 127,041 | -0.11(-0.25%) |
Apr 29, 2010 | 44.00 | 44.23 | 43.97 | 44.23 | 68,877 | +0.23(+0.52%) |
Apr 28, 2010 | 44.05 | 44.25 | 43.78 | 44.00 | 97,948 | -0.07(-0.16%) |
Apr 27, 2010 | 44.00 | 44.38 | 43.86 | 44.07 | 80,091 | +0.03(+0.07%) |
Apr 26, 2010 | 43.77 | 44.04 | 43.55 | 44.04 | 57,866 | +0.13(+0.30%) |
Apr 23, 2010 | 43.28 | 43.95 | 43.25 | 43.91 | 76,114 | +0.36(+0.83%) |
Apr 22, 2010 | 43.53 | 43.62 | 43.30 | 43.55 | 72,441 | -0.20(-0.46%) |
Apr 21, 2010 | 43.50 | 43.75 | 43.36 | 43.75 | 113,796 | +0.25(+0.57%) |
Apr 20, 2010 | 43.20 | 43.59 | 43.17 | 43.50 | 72,747 | +0.16(+0.37%) |
Apr 19, 2010 | 43.05 | 43.50 | 43.05 | 43.34 | 45,238 | +0.06(+0.14%) |
Apr 16, 2010 | 43.00 | 43.28 | 42.90 | 43.28 | 51,463 | +0.08(+0.19%) |
Apr 15, 2010 | 43.08 | 43.24 | 42.98 | 43.20 | 49,749 | +0.13(+0.30%) |
Apr 14, 2010 | 43.18 | 43.30 | 42.83 | 43.07 | 79,218 | +0.17(+0.40%) |
Apr 13, 2010 | 43.07 | 43.24 | 42.90 | 42.90 | 34,465 | -0.02(-0.05%) |
Apr 12, 2010 | 43.00 | 43.16 | 42.92 | 42.92 | 54,233 | -0.20(-0.46%) |
Apr 09, 2010 | 42.85 | 43.15 | 42.85 | 43.12 | 37,767 | +0.41(+0.96%) |
Apr 08, 2010 | 42.67 | 43.34 | 42.67 | 42.71 | 44,121 | -0.21(-0.49%) |
Apr 07, 2010 | 42.75 | 43.48 | 42.75 | 42.92 | 109,959 | -0.03(-0.07%) |
Apr 06, 2010 | 43.26 | 43.86 | 42.68 | 42.95 | 77,719 | -0.43(-0.99%) |
Apr 05, 2010 | 44.00 | 44.00 | 43.00 | 43.38 | 50,466 | -0.60(-1.36%) |
Apr 01, 2010 | 43.98 | 43.98 | 43.98 | 0 | +0.87(+2.02%) | |
Mar 31, 2010 | 43.89 | 43.89 | 43.11 | 43.11 | 40,982 | -0.59(-1.35%) |
Mar 30, 2010 | 43.65 | 43.97 | 43.40 | 43.70 | 55,966 | -0.10(-0.23%) |
Mar 29, 2010 | 44.34 | 44.34 | 43.76 | 43.80 | 72,582 | -0.32(-0.73%) |
Mar 26, 2010 | 44.69 | 44.82 | 43.87 | 44.12 | 106,914 | -0.58(-1.30%) |
Mar 25, 2010 | 44.03 | 44.80 | 44.03 | 44.70 | 89,179 | +0.78(+1.78%) |
Mar 24, 2010 | 44.10 | 44.24 | 43.86 | 43.92 | 66,222 | -0.23(-0.52%) |
Mar 23, 2010 | 43.92 | 44.43 | 43.91 | 44.15 | 70,573 | +0.12(+0.27%) |
Mar 22, 2010 | 43.89 | 44.13 | 43.80 | 44.03 | 60,692 | +0.14(+0.32%) |
Mar 19, 2010 | 43.98 | 44.32 | 43.76 | 43.89 | 110,723 | -0.27(-0.61%) |
Mar 18, 2010 | 44.50 | 44.50 | 43.76 | 44.16 | 76,477 | -0.16(-0.36%) |
Mar 17, 2010 | 43.78 | 44.55 | 43.70 | 44.32 | 68,861 | +0.54(+1.23%) |
Mar 16, 2010 | 43.74 | 43.89 | 43.59 | 43.78 | 68,428 | +0.03(+0.07%) |
Mar 15, 2010 | 43.76 | 43.75 | 43.65 | 43.75 | 88,298 | -0.04(-0.09%) |
Mar 12, 2010 | 43.85 | 43.85 | 43.55 | 43.79 | 74,965 | +0.05(+0.11%) |
Mar 11, 2010 | 43.61 | 43.86 | 43.30 | 43.74 | 107,668 | -0.23(-0.52%) |
Mar 10, 2010 | 43.30 | 44.20 | 43.30 | 43.97 | 163,290 | +0.67(+1.55%) |
Mar 09, 2010 | 42.74 | 43.42 | 42.70 | 43.30 | 121,711 | +0.56(+1.31%) |
Mar 08, 2010 | 42.80 | 43.24 | 42.66 | 42.74 | 91,789 | +0.12(+0.28%) |
Mar 05, 2010 | 42.35 | 42.70 | 42.17 | 42.62 | 100,692 | +0.32(+0.76%) |
Mar 04, 2010 | 42.30 | 42.49 | 41.87 | 42.30 | 128,792 | +0.31(+0.74%) |
Mar 03, 2010 | 41.11 | 42.03 | 41.02 | 41.99 | 188,655 | +1.60(+3.96%) |
Mar 02, 2010 | 40.10 | 40.66 | 40.10 | 40.39 | 123,917 | +0.34(+0.85%) |
Mar 01, 2010 | 40.05 | 40.23 | 39.86 | 40.05 | 55,428 | +0.10(+0.25%) |
Feb 26, 2010 | 40.13 | 40.14 | 39.89 | 39.95 | 46,931 | +0.08(+0.20%) |
Feb 25, 2010 | 39.94 | 40.22 | 39.76 | 39.87 | 100,538 | -0.32(-0.80%) |
Feb 24, 2010 | 39.46 | 40.26 | 39.45 | 40.19 | 44,883 | +0.74(+1.88%) |
Feb 23, 2010 | 39.45 | 39.68 | 39.22 | 39.45 | 81,815 | -0.25(-0.63%) |
Feb 22, 2010 | 40.00 | 40.24 | 39.60 | 39.70 | 61,986 | -0.30(-0.75%) |
Feb 19, 2010 | 39.82 | 40.39 | 39.82 | 40.00 | 57,678 | +0.00(+0.00%) |
Feb 18, 2010 | 40.40 | 40.40 | 40.00 | 40.00 | 42,251 | -0.43(-1.06%) |
Feb 17, 2010 | 40.55 | 40.60 | 40.23 | 40.43 | 74,761 | +0.12(+0.30%) |
Feb 16, 2010 | 40.34 | 41.10 | 40.19 | 40.31 | 76,659 | -0.04(-0.10%) |
Feb 12, 2010 | 40.35 | 40.35 | 40.35 | 0 | +0.08(+0.20%) | |
Feb 11, 2010 | 40.20 | 40.41 | 40.04 | 40.27 | 34,752 | +0.12(+0.30%) |
Feb 10, 2010 | 40.00 | 40.28 | 39.63 | 40.15 | 65,336 | +0.15(+0.37%) |
Feb 09, 2010 | 39.57 | 40.00 | 39.24 | 40.00 | 49,351 | +0.49(+1.24%) |
Feb 08, 2010 | 39.22 | 40.21 | 39.13 | 39.51 | 64,254 | +0.16(+0.41%) |
Feb 05, 2010 | 39.86 | 39.86 | 39.00 | 39.35 | 46,359 | -0.29(-0.73%) |
Feb 04, 2010 | 40.24 | 40.30 | 39.62 | 39.64 | 86,844 | -0.48(-1.20%) |
Feb 03, 2010 | 40.23 | 40.33 | 39.95 | 40.12 | 83,245 | -0.11(-0.27%) |
Feb 02, 2010 | 39.30 | 40.50 | 39.30 | 40.23 | 131,054 | +1.43(+3.69%) |