Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.88 | 50.05 | 48.89 | 48.94 | 469,385 | -1.22(-2.42%) |
Apr 29, 2010 | 49.69 | 50.45 | 49.56 | 50.15 | 302,620 | +1.05(+2.13%) |
Apr 28, 2010 | 49.04 | 49.42 | 48.66 | 49.11 | 427,053 | +0.65(+1.34%) |
Apr 27, 2010 | 49.43 | 50.10 | 48.36 | 48.46 | 776,182 | -1.53(-3.06%) |
Apr 26, 2010 | 50.91 | 50.91 | 49.82 | 49.99 | 323,211 | -1.03(-2.02%) |
Apr 23, 2010 | 50.96 | 51.27 | 50.78 | 51.02 | 365,468 | +0.07(+0.14%) |
Apr 22, 2010 | 50.15 | 51.07 | 49.92 | 50.95 | 373,018 | +0.33(+0.66%) |
Apr 21, 2010 | 50.85 | 51.51 | 50.07 | 50.62 | 430,653 | -0.23(-0.46%) |
Apr 20, 2010 | 50.65 | 50.89 | 50.36 | 50.85 | 288,290 | +0.66(+1.31%) |
Apr 19, 2010 | 49.38 | 50.47 | 49.20 | 50.20 | 335,558 | +0.41(+0.83%) |
Apr 16, 2010 | 51.63 | 51.70 | 48.88 | 49.78 | 1,198,755 | -2.07(-3.99%) |
Apr 15, 2010 | 51.99 | 52.30 | 51.65 | 51.85 | 328,721 | -0.06(-0.11%) |
Apr 14, 2010 | 51.02 | 51.93 | 51.01 | 51.91 | 301,190 | +1.54(+3.06%) |
Apr 13, 2010 | 50.41 | 50.45 | 50.13 | 50.37 | 179,798 | -0.12(-0.24%) |
Apr 12, 2010 | 50.36 | 50.66 | 50.31 | 50.49 | 152,190 | +0.34(+0.68%) |
Apr 09, 2010 | 50.20 | 50.34 | 49.88 | 50.15 | 203,453 | +0.18(+0.36%) |
Apr 08, 2010 | 49.35 | 50.15 | 49.11 | 49.97 | 190,107 | +0.50(+1.02%) |
Apr 07, 2010 | 49.66 | 49.98 | 49.22 | 49.47 | 209,020 | -0.13(-0.26%) |
Apr 06, 2010 | 48.94 | 49.72 | 48.85 | 49.60 | 227,574 | +0.64(+1.31%) |
Apr 05, 2010 | 48.75 | 48.99 | 48.60 | 48.96 | 199,355 | +0.49(+1.02%) |
Apr 01, 2010 | 48.38 | 48.46 | 48.46 | 48.46 | 153,754 | +0.44(+0.91%) |
Mar 31, 2010 | 47.67 | 48.27 | 47.57 | 48.02 | 347,338 | +0.07(+0.15%) |
Mar 30, 2010 | 48.24 | 48.45 | 47.81 | 47.95 | 182,126 | -0.36(-0.75%) |
Mar 29, 2010 | 48.60 | 48.60 | 47.92 | 48.32 | 339,656 | +0.04(+0.08%) |
Mar 26, 2010 | 48.52 | 48.91 | 48.01 | 48.27 | 363,831 | -0.02(-0.05%) |
Mar 25, 2010 | 48.31 | 49.36 | 48.23 | 48.30 | 615,150 | +0.28(+0.58%) |
Mar 24, 2010 | 47.56 | 48.25 | 47.56 | 48.02 | 379,803 | +0.11(+0.24%) |
Mar 23, 2010 | 47.53 | 47.99 | 47.45 | 47.91 | 243,447 | +0.39(+0.82%) |
Mar 22, 2010 | 46.72 | 47.53 | 46.72 | 47.52 | 185,334 | +0.34(+0.72%) |
Mar 19, 2010 | 47.73 | 47.73 | 46.99 | 47.18 | 130,444 | -0.34(-0.72%) |
Mar 18, 2010 | 47.83 | 47.83 | 47.23 | 47.52 | 124,994 | -0.28(-0.59%) |
Mar 17, 2010 | 47.50 | 47.99 | 47.46 | 47.80 | 212,445 | +0.53(+1.11%) |
Mar 16, 2010 | 46.95 | 47.28 | 46.75 | 47.28 | 196,479 | +0.54(+1.16%) |
Mar 15, 2010 | 46.35 | 46.80 | 46.30 | 46.73 | 181,936 | -0.05(-0.10%) |
Mar 12, 2010 | 47.44 | 47.44 | 46.56 | 46.78 | 290,551 | -0.19(-0.40%) |
Mar 11, 2010 | 46.42 | 47.01 | 46.42 | 46.97 | 256,487 | +0.43(+0.92%) |
Mar 10, 2010 | 46.15 | 46.79 | 46.15 | 46.54 | 267,434 | +0.68(+1.48%) |
Mar 09, 2010 | 45.44 | 46.18 | 45.29 | 45.86 | 202,100 | +0.14(+0.30%) |
Mar 08, 2010 | 45.59 | 45.91 | 45.59 | 45.72 | 82,329 | +0.13(+0.28%) |
Mar 05, 2010 | 44.96 | 45.70 | 44.94 | 45.59 | 473,952 | +0.94(+2.10%) |
Mar 04, 2010 | 44.37 | 44.73 | 44.36 | 44.65 | 349,720 | +0.36(+0.80%) |
Mar 03, 2010 | 44.33 | 44.69 | 44.20 | 44.30 | 163,800 | +0.00(+0.00%) |
Mar 02, 2010 | 44.20 | 44.76 | 44.20 | 44.30 | 176,387 | +0.16(+0.37%) |
Mar 01, 2010 | 44.20 | 44.34 | 43.98 | 44.13 | 92,867 | +0.05(+0.11%) |
Feb 26, 2010 | 43.80 | 44.26 | 43.63 | 44.09 | 135,052 | +0.31(+0.70%) |
Feb 25, 2010 | 43.32 | 43.78 | 43.10 | 43.78 | 303,484 | -0.19(-0.42%) |
Feb 24, 2010 | 43.28 | 44.09 | 43.28 | 43.96 | 309,933 | +0.73(+1.69%) |
Feb 23, 2010 | 43.92 | 44.23 | 43.12 | 43.24 | 411,115 | -0.78(-1.77%) |
Feb 22, 2010 | 43.61 | 44.36 | 43.61 | 44.01 | 250,502 | +0.54(+1.25%) |
Feb 19, 2010 | 43.00 | 43.66 | 43.00 | 43.47 | 218,738 | +0.19(+0.45%) |
Feb 18, 2010 | 43.01 | 43.47 | 42.96 | 43.28 | 232,845 | +0.15(+0.34%) |
Feb 17, 2010 | 43.36 | 43.36 | 42.94 | 43.13 | 233,048 | +0.14(+0.32%) |
Feb 16, 2010 | 42.46 | 43.11 | 42.18 | 42.99 | 405,824 | +0.88(+2.10%) |
Feb 12, 2010 | 41.62 | 42.11 | 42.11 | 42.11 | 467,857 | +0.04(+0.10%) |
Feb 11, 2010 | 42.18 | 42.33 | 41.69 | 42.07 | 222,055 | +0.04(+0.10%) |
Feb 10, 2010 | 41.55 | 42.47 | 41.55 | 42.03 | 417,226 | +0.43(+1.03%) |
Feb 09, 2010 | 41.83 | 41.98 | 41.14 | 41.60 | 585,342 | +0.36(+0.88%) |
Feb 08, 2010 | 42.02 | 42.10 | 41.23 | 41.24 | 484,505 | -0.79(-1.89%) |
Feb 05, 2010 | 41.59 | 42.17 | 40.73 | 42.03 | 1,088,277 | +0.44(+1.05%) |
Feb 04, 2010 | 43.07 | 43.07 | 41.56 | 41.59 | 663,826 | -1.79(-4.12%) |
Feb 03, 2010 | 43.79 | 44.04 | 43.33 | 43.38 | 244,771 | -0.54(-1.23%) |
Feb 02, 2010 | 43.75 | 44.09 | 43.58 | 43.92 | 424,482 | +0.28(+0.63%) |