Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.97 | 54.55 | 51.33 | 51.46 | 5,005,360 | -2.54(-4.70%) |
Apr 29, 2010 | 53.23 | 54.82 | 52.88 | 54.00 | 5,628,010 | +1.41(+2.68%) |
Apr 28, 2010 | 52.15 | 53.40 | 52.06 | 52.59 | 6,489,389 | +1.00(+1.95%) |
Apr 27, 2010 | 53.04 | 54.40 | 51.29 | 51.58 | 140 | +1.49(+2.97%) |
Apr 26, 2010 | 50.04 | 50.94 | 49.88 | 50.09 | 4,129,374 | +0.39(+0.79%) |
Apr 23, 2010 | 48.63 | 49.76 | 48.14 | 49.70 | 3,276,036 | +1.21(+2.50%) |
Apr 22, 2010 | 47.01 | 48.68 | 46.15 | 48.49 | 2,640,226 | +0.94(+1.98%) |
Apr 21, 2010 | 47.55 | 48.39 | 46.99 | 47.55 | 12,261 | -0.21(-0.45%) |
Apr 20, 2010 | 47.67 | 49.41 | 47.60 | 47.76 | 4,453,797 | +0.79(+1.68%) |
Apr 19, 2010 | 46.86 | 47.47 | 46.00 | 46.97 | 2,629,803 | +0.01(+0.03%) |
Apr 16, 2010 | 47.52 | 47.86 | 46.31 | 46.96 | 2,930,942 | -0.78(-1.64%) |
Apr 15, 2010 | 48.12 | 48.43 | 47.34 | 47.74 | 2,988,268 | -0.51(-1.05%) |
Apr 14, 2010 | 47.14 | 48.30 | 47.09 | 48.25 | 2,873,830 | +1.18(+2.51%) |
Apr 13, 2010 | 46.42 | 47.11 | 46.33 | 47.07 | 2,325,086 | +0.66(+1.43%) |
Apr 12, 2010 | 47.34 | 47.34 | 46.25 | 46.40 | 3,983,857 | -0.67(-1.42%) |
Apr 09, 2010 | 47.54 | 47.54 | 46.75 | 47.07 | 4,366,767 | +0.74(+1.60%) |
Apr 08, 2010 | 45.85 | 46.73 | 45.42 | 46.33 | 4,375,738 | +0.23(+0.49%) |
Apr 07, 2010 | 46.13 | 46.56 | 45.75 | 46.10 | 3,691,685 | -0.29(-0.63%) |
Apr 06, 2010 | 46.57 | 46.64 | 46.24 | 46.40 | 3,390,129 | +0.28(+0.60%) |
Apr 05, 2010 | 44.76 | 47.01 | 44.76 | 46.12 | 4,594,756 | +1.70(+3.83%) |
Apr 01, 2010 | 44.51 | 44.42 | 44.42 | 44.42 | 3,176,113 | +0.28(+0.63%) |
Mar 31, 2010 | 44.12 | 44.52 | 43.90 | 44.14 | 3,364,294 | -0.14(-0.32%) |
Mar 30, 2010 | 45.04 | 45.05 | 43.87 | 44.28 | 3,205,909 | -0.66(-1.47%) |
Mar 29, 2010 | 44.81 | 45.01 | 44.48 | 44.94 | 3,055,502 | +0.51(+1.15%) |
Mar 26, 2010 | 44.05 | 45.17 | 43.91 | 44.43 | 2,638,909 | +0.57(+1.30%) |
Mar 25, 2010 | 44.56 | 45.20 | 43.83 | 43.86 | 3,671,145 | -0.18(-0.40%) |
Mar 24, 2010 | 44.40 | 45.03 | 44.00 | 44.04 | 4,395,218 | -0.38(-0.87%) |
Mar 23, 2010 | 42.81 | 44.66 | 42.81 | 44.42 | 4,231,563 | +1.71(+4.00%) |
Mar 22, 2010 | 41.25 | 42.94 | 41.07 | 42.71 | 2,555,267 | +1.28(+3.08%) |
Mar 19, 2010 | 42.36 | 42.88 | 41.37 | 41.44 | 4,271,393 | -0.83(-1.97%) |
Mar 18, 2010 | 42.67 | 43.07 | 41.94 | 42.27 | 5,455,507 | -0.60(-1.40%) |
Mar 17, 2010 | 43.92 | 43.92 | 42.72 | 42.87 | 4,858,200 | -0.38(-0.87%) |
Mar 16, 2010 | 43.04 | 43.48 | 42.03 | 43.25 | 4,999,402 | +0.34(+0.80%) |
Mar 15, 2010 | 42.44 | 42.92 | 42.30 | 42.91 | 3,634,790 | -0.11(-0.25%) |
Mar 12, 2010 | 42.92 | 43.10 | 42.50 | 43.01 | 3,115,857 | +0.66(+1.56%) |
Mar 11, 2010 | 42.66 | 42.70 | 41.73 | 42.35 | 3,354,609 | -0.56(-1.31%) |
Mar 10, 2010 | 43.72 | 43.72 | 42.42 | 42.91 | 5,772,756 | -0.64(-1.47%) |
Mar 09, 2010 | 42.57 | 43.80 | 42.39 | 43.55 | 3,514,726 | +0.79(+1.85%) |
Mar 08, 2010 | 43.25 | 43.41 | 42.55 | 42.76 | 2,904,206 | -0.48(-1.12%) |
Mar 05, 2010 | 42.77 | 43.45 | 42.57 | 43.25 | 3,579,383 | +0.69(+1.62%) |
Mar 04, 2010 | 42.16 | 43.01 | 42.11 | 42.56 | 3,664,303 | +0.39(+0.93%) |
Mar 03, 2010 | 42.45 | 43.08 | 41.95 | 42.16 | 3,824,164 | -0.04(-0.10%) |
Mar 02, 2010 | 42.39 | 42.41 | 41.84 | 42.21 | 4,369,095 | +0.20(+0.47%) |
Mar 01, 2010 | 40.75 | 42.06 | 40.75 | 42.01 | 3,286,049 | +1.55(+3.84%) |
Feb 26, 2010 | 39.89 | 40.62 | 39.31 | 40.45 | 2,350,928 | +0.53(+1.34%) |
Feb 25, 2010 | 38.82 | 40.05 | 38.37 | 39.92 | 3,077,367 | +0.06(+0.14%) |
Feb 24, 2010 | 40.03 | 40.46 | 39.56 | 39.86 | 3,408,659 | +0.22(+0.56%) |
Feb 23, 2010 | 40.63 | 41.07 | 39.38 | 39.64 | 3,440,737 | -1.10(-2.69%) |
Feb 22, 2010 | 41.66 | 41.66 | 40.58 | 40.74 | 2,798,008 | -0.53(-1.29%) |
Feb 19, 2010 | 40.69 | 41.77 | 40.53 | 41.27 | 2,732,257 | +0.31(+0.77%) |
Feb 18, 2010 | 39.98 | 41.04 | 39.78 | 40.96 | 2,448,946 | +0.73(+1.82%) |
Feb 17, 2010 | 40.97 | 40.97 | 39.87 | 40.23 | 3,369,633 | -0.34(-0.83%) |
Feb 16, 2010 | 39.03 | 40.81 | 39.74 | 40.56 | 4,927,163 | +1.53(+3.93%) |
Feb 12, 2010 | 38.18 | 39.03 | 39.03 | 39.03 | 5,910,392 | +0.06(+0.16%) |
Feb 11, 2010 | 36.86 | 39.66 | 36.86 | 38.97 | 5,706,671 | +2.05(+5.54%) |
Feb 10, 2010 | 36.94 | 37.28 | 36.55 | 36.92 | 3,095,139 | -0.18(-0.50%) |
Feb 09, 2010 | 36.35 | 37.57 | 36.22 | 37.11 | 3,718,340 | +1.51(+4.25%) |
Feb 08, 2010 | 35.70 | 36.59 | 35.46 | 35.59 | 2,953,448 | -0.26(-0.73%) |
Feb 05, 2010 | 35.46 | 35.92 | 34.73 | 35.86 | 4,526,299 | +0.27(+0.76%) |
Feb 04, 2010 | 36.23 | 36.37 | 35.39 | 35.59 | 3,893,191 | -0.65(-1.80%) |
Feb 03, 2010 | 36.30 | 37.68 | 36.24 | 36.24 | 4,822,843 | -0.05(-0.14%) |
Feb 02, 2010 | 35.62 | 37.12 | 34.89 | 36.29 | 11,825,935 | +3.33(+10.10%) |