Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.88 | 52.88 | 50.55 | 50.57 | 3,719,141 | -2.38(-4.49%) |
Apr 29, 2010 | 53.06 | 53.29 | 52.66 | 52.94 | 2,316,469 | +0.38(+0.73%) |
Apr 28, 2010 | 52.38 | 52.96 | 51.67 | 52.56 | 4,803,385 | +0.20(+0.37%) |
Apr 27, 2010 | 52.64 | 53.92 | 52.01 | 52.37 | 61,361 | +0.86(+1.67%) |
Apr 26, 2010 | 51.36 | 52.19 | 51.19 | 51.50 | 3,006,622 | +0.37(+0.73%) |
Apr 23, 2010 | 51.22 | 51.75 | 50.50 | 51.13 | 2,028,860 | -0.13(-0.25%) |
Apr 22, 2010 | 50.14 | 51.27 | 49.62 | 51.26 | 1,566,301 | +0.79(+1.56%) |
Apr 21, 2010 | 50.47 | 50.49 | 50.04 | 50.47 | 8,394 | +0.24(+0.47%) |
Apr 20, 2010 | 49.60 | 50.35 | 49.60 | 50.23 | 14,334 | +1.03(+2.10%) |
Apr 19, 2010 | 49.18 | 49.51 | 48.49 | 49.20 | 1,188,948 | +0.01(+0.02%) |
Apr 16, 2010 | 49.64 | 50.26 | 48.57 | 49.19 | 2,201,946 | -0.62(-1.24%) |
Apr 15, 2010 | 50.21 | 50.53 | 49.73 | 49.81 | 1,849,060 | -0.55(-1.10%) |
Apr 14, 2010 | 49.85 | 50.46 | 49.44 | 50.36 | 2,073,984 | +0.68(+1.36%) |
Apr 13, 2010 | 49.10 | 49.84 | 48.90 | 49.69 | 2,017,268 | +0.57(+1.16%) |
Apr 12, 2010 | 49.36 | 49.63 | 49.09 | 49.12 | 1,631,303 | -0.04(-0.08%) |
Apr 09, 2010 | 48.41 | 49.41 | 48.36 | 49.16 | 2,459,651 | +0.95(+1.97%) |
Apr 08, 2010 | 48.20 | 48.39 | 47.94 | 48.21 | 1,516,195 | -0.10(-0.20%) |
Apr 07, 2010 | 48.51 | 48.57 | 47.98 | 48.31 | 1,951,521 | -0.28(-0.59%) |
Apr 06, 2010 | 47.96 | 48.61 | 47.84 | 48.59 | 1,191,910 | +0.40(+0.83%) |
Apr 05, 2010 | 47.40 | 48.21 | 47.35 | 48.19 | 1,614,622 | +1.00(+2.12%) |
Apr 01, 2010 | 47.04 | 47.19 | 47.19 | 47.19 | 1,626,526 | +0.48(+1.03%) |
Mar 31, 2010 | 47.28 | 47.40 | 46.62 | 46.71 | 1,558,549 | -0.66(-1.39%) |
Mar 30, 2010 | 47.39 | 47.65 | 47.19 | 47.37 | 1,050,933 | -0.10(-0.21%) |
Mar 29, 2010 | 48.05 | 48.35 | 47.30 | 47.47 | 1,816,282 | -0.22(-0.46%) |
Mar 26, 2010 | 47.43 | 47.83 | 47.23 | 47.69 | 2,301,514 | +0.56(+1.19%) |
Mar 25, 2010 | 48.45 | 48.45 | 47.12 | 47.13 | 1,973,536 | -0.96(-2.00%) |
Mar 24, 2010 | 48.80 | 48.80 | 47.98 | 48.09 | 1,682,654 | -0.65(-1.34%) |
Mar 23, 2010 | 48.16 | 48.80 | 48.00 | 48.74 | 3,831,240 | +0.73(+1.53%) |
Mar 22, 2010 | 47.09 | 48.05 | 47.09 | 48.00 | 1,806,482 | +0.76(+1.60%) |
Mar 19, 2010 | 47.97 | 48.29 | 47.22 | 47.25 | 2,802,888 | -0.39(-0.82%) |
Mar 18, 2010 | 47.79 | 47.96 | 47.52 | 47.64 | 1,888,531 | +0.09(+0.19%) |
Mar 17, 2010 | 47.13 | 47.72 | 47.13 | 47.55 | 2,405,939 | +0.55(+1.18%) |
Mar 16, 2010 | 47.00 | 47.60 | 46.87 | 47.00 | 1,940,129 | +0.11(+0.24%) |