Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.06 | 48.10 | 47.88 | 48.06 | 2,099,933 | +0.11(+0.22%) |
Apr 29, 2010 | 47.92 | 47.99 | 47.76 | 47.96 | 1,100,511 | +0.23(+0.48%) |
Apr 28, 2010 | 47.74 | 47.82 | 47.56 | 47.73 | 1,682,755 | +0.26(+0.55%) |
Apr 27, 2010 | 47.94 | 48.09 | 47.39 | 47.47 | 2,926,157 | -0.54(-1.12%) |
Apr 26, 2010 | 47.86 | 48.11 | 47.86 | 48.00 | 1,132,462 | +0.02(+0.05%) |
Apr 23, 2010 | 47.85 | 47.99 | 47.67 | 47.98 | 968,556 | +0.36(+0.75%) |
Apr 22, 2010 | 47.80 | 47.92 | 47.55 | 47.62 | 2,068,983 | -0.30(-0.62%) |
Apr 21, 2010 | 48.03 | 48.05 | 47.81 | 47.92 | 1,342,743 | +0.04(+0.07%) |
Apr 20, 2010 | 47.55 | 47.99 | 47.54 | 47.88 | 1,672 | +0.55(+1.16%) |
Apr 19, 2010 | 47.56 | 47.56 | 47.25 | 47.33 | 1,458,064 | -0.20(-0.43%) |
Apr 16, 2010 | 47.82 | 47.97 | 47.19 | 47.54 | 2,943,249 | -0.39(-0.82%) |
Apr 15, 2010 | 47.74 | 47.98 | 47.68 | 47.93 | 1,562,475 | +0.25(+0.53%) |
Apr 14, 2010 | 47.62 | 47.72 | 47.56 | 47.68 | 1,335,018 | +0.11(+0.23%) |
Apr 13, 2010 | 47.49 | 47.60 | 47.36 | 47.57 | 1,480,283 | +0.16(+0.33%) |
Apr 12, 2010 | 47.51 | 47.52 | 47.38 | 47.42 | 1,044,626 | -0.04(-0.08%) |
Apr 09, 2010 | 47.35 | 47.48 | 47.29 | 47.45 | 1,038,864 | +0.10(+0.20%) |
Apr 08, 2010 | 47.26 | 47.38 | 47.06 | 47.36 | 1,080,042 | +0.13(+0.28%) |
Apr 07, 2010 | 47.23 | 47.27 | 47.13 | 47.23 | 1,610,422 | +0.05(+0.10%) |
Apr 06, 2010 | 47.08 | 47.23 | 46.95 | 47.18 | 1,434,032 | +0.05(+0.10%) |
Apr 05, 2010 | 47.31 | 47.31 | 46.99 | 47.13 | 1,384,483 | -0.11(-0.23%) |
Apr 01, 2010 | 47.23 | 47.24 | 47.24 | 47.24 | 1,758,203 | +0.06(+0.12%) |
Mar 31, 2010 | 47.10 | 47.19 | 46.86 | 47.18 | 1,787,579 | -0.04(-0.08%) |
Mar 30, 2010 | 47.16 | 47.23 | 47.15 | 47.22 | 1,199,176 | +0.06(+0.13%) |
Mar 29, 2010 | 47.05 | 47.21 | 47.05 | 47.16 | 1,024,153 | +0.14(+0.30%) |
Mar 26, 2010 | 47.00 | 47.10 | 46.95 | 47.02 | 1,537,141 | -0.07(-0.15%) |
Mar 25, 2010 | 46.96 | 47.12 | 46.93 | 47.09 | 1,898,640 | +0.23(+0.48%) |
Mar 24, 2010 | 46.84 | 46.92 | 46.80 | 46.86 | 944,629 | -0.05(-0.10%) |
Mar 23, 2010 | 46.97 | 46.97 | 46.78 | 46.91 | 968,328 | -0.01(-0.03%) |
Mar 22, 2010 | 46.52 | 46.93 | 46.52 | 46.92 | 1,229,676 | +0.17(+0.36%) |
Mar 19, 2010 | 46.89 | 46.96 | 46.59 | 46.76 | 1,454,859 | -0.19(-0.40%) |
Mar 18, 2010 | 46.83 | 46.96 | 46.78 | 46.95 | 1,065,467 | +0.20(+0.43%) |
Mar 17, 2010 | 46.84 | 46.89 | 46.72 | 46.74 | 1,567,545 | -0.01(-0.03%) |
Mar 16, 2010 | 46.86 | 46.86 | 46.66 | 46.76 | 1,722,534 | +0.09(+0.20%) |
Mar 15, 2010 | 46.62 | 46.70 | 46.61 | 46.66 | 1,314,327 | -0.18(-0.38%) |
Mar 12, 2010 | 46.83 | 46.89 | 46.80 | 46.84 | 1,032,144 | +0.05(+0.10%) |
Mar 11, 2010 | 46.78 | 46.81 | 46.70 | 46.79 | 910,962 | -0.02(-0.05%) |
Mar 10, 2010 | 46.72 | 46.91 | 46.70 | 46.81 | 1,790,572 | +0.06(+0.13%) |
Mar 09, 2010 | 46.55 | 46.77 | 46.55 | 46.76 | 2,108,790 | +0.09(+0.20%) |
Mar 08, 2010 | 46.52 | 46.67 | 46.47 | 46.66 | 1,480,893 | +0.23(+0.49%) |
Mar 05, 2010 | 46.23 | 46.44 | 46.15 | 46.44 | 1,985,324 | +0.34(+0.75%) |
Mar 04, 2010 | 46.10 | 46.20 | 46.01 | 46.09 | 857,937 | -0.07(-0.15%) |
Mar 03, 2010 | 45.94 | 46.20 | 45.89 | 46.16 | 2,248,825 | +0.30(+0.65%) |
Mar 02, 2010 | 45.85 | 46.00 | 45.77 | 45.87 | 1,728,432 | +0.15(+0.34%) |
Mar 01, 2010 | 45.71 | 45.85 | 45.53 | 45.71 | 1,549,893 | +0.11(+0.24%) |
Feb 26, 2010 | 45.59 | 45.69 | 45.44 | 45.60 | 1,113,724 | +0.08(+0.18%) |
Feb 25, 2010 | 45.23 | 45.52 | 45.03 | 45.52 | 1,489,042 | +0.11(+0.24%) |
Feb 24, 2010 | 45.45 | 45.57 | 45.28 | 45.41 | 1,356,842 | +0.14(+0.31%) |
Feb 23, 2010 | 45.60 | 45.70 | 45.06 | 45.28 | 2,342,691 | -0.41(-0.90%) |
Feb 22, 2010 | 45.66 | 45.75 | 45.58 | 45.69 | 2,446,551 | +0.25(+0.54%) |
Feb 19, 2010 | 45.17 | 45.55 | 43.11 | 45.44 | 2,917,803 | +0.29(+0.65%) |
Feb 18, 2010 | 44.71 | 45.36 | 44.65 | 45.15 | 1,868,468 | +0.51(+1.13%) |
Feb 17, 2010 | 44.55 | 44.66 | 44.55 | 44.64 | 1,645,879 | +0.34(+0.77%) |
Feb 16, 2010 | 44.06 | 44.46 | 43.88 | 44.30 | 1,665,979 | +0.48(+1.10%) |
Feb 12, 2010 | 43.63 | 43.82 | 43.82 | 43.82 | 2,176,616 | +0.12(+0.27%) |
Feb 11, 2010 | 43.94 | 44.21 | 43.63 | 43.70 | 2,526,524 | -0.08(-0.19%) |
Feb 10, 2010 | 44.50 | 44.51 | 43.75 | 43.78 | 1,761,140 | -0.65(-1.46%) |
Feb 09, 2010 | 44.39 | 44.56 | 44.22 | 44.43 | 1,535,830 | +0.11(+0.24%) |
Feb 08, 2010 | 44.42 | 44.55 | 44.16 | 44.32 | 1,793,425 | +0.12(+0.27%) |
Feb 05, 2010 | 44.45 | 44.70 | 43.51 | 44.21 | 4,108,531 | -0.38(-0.86%) |
Feb 04, 2010 | 45.26 | 45.30 | 44.36 | 44.59 | 3,208,274 | -0.89(-1.95%) |
Feb 03, 2010 | 45.45 | 45.49 | 45.31 | 45.48 | 1,156,333 | -0.01(-0.03%) |
Feb 02, 2010 | 45.43 | 45.57 | 45.23 | 45.49 | 1,223,481 | +0.09(+0.19%) |