Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.12 | 50.20 | 48.12 | 48.22 | 1,808,208 | -1.75(-3.50%) |
Apr 29, 2010 | 49.14 | 50.02 | 48.85 | 49.97 | 1,557,607 | +1.59(+3.29%) |
Apr 28, 2010 | 47.86 | 49.16 | 47.86 | 48.38 | 1,745,177 | +0.92(+1.94%) |
Apr 27, 2010 | 46.79 | 50.68 | 46.08 | 47.46 | 3,841,521 | -1.21(-2.49%) |
Apr 26, 2010 | 49.60 | 49.70 | 48.20 | 48.67 | 1,837,487 | -0.54(-1.10%) |
Apr 23, 2010 | 48.90 | 49.44 | 48.49 | 49.21 | 1,276,110 | +0.36(+0.74%) |
Apr 22, 2010 | 47.71 | 48.90 | 46.92 | 48.85 | 1,202,914 | +0.72(+1.50%) |
Apr 21, 2010 | 48.13 | 48.34 | 47.40 | 48.13 | 5,405 | +0.56(+1.18%) |
Apr 20, 2010 | 47.22 | 47.85 | 46.76 | 47.57 | 1,064,984 | +0.80(+1.71%) |
Apr 19, 2010 | 46.70 | 47.19 | 46.11 | 46.77 | 1,383,425 | -0.13(-0.28%) |
Apr 16, 2010 | 47.77 | 47.80 | 46.25 | 46.90 | 1,783,447 | -1.01(-2.11%) |
Apr 15, 2010 | 47.70 | 48.24 | 47.50 | 47.91 | 956,215 | +0.05(+0.10%) |
Apr 14, 2010 | 47.58 | 47.94 | 47.12 | 47.86 | 1,215,784 | +0.51(+1.08%) |
Apr 13, 2010 | 46.71 | 47.48 | 46.62 | 47.35 | 2,008,717 | +0.61(+1.31%) |
Apr 12, 2010 | 47.36 | 47.36 | 46.44 | 46.74 | 2,165,883 | -0.87(-1.83%) |
Apr 09, 2010 | 44.36 | 48.28 | 44.18 | 47.61 | 9,765,746 | +3.33(+7.52%) |
Apr 08, 2010 | 44.09 | 44.43 | 43.83 | 44.28 | 1,845,663 | -0.09(-0.20%) |
Apr 07, 2010 | 45.16 | 45.69 | 43.87 | 44.37 | 2,786,602 | -1.04(-2.29%) |
Apr 06, 2010 | 45.88 | 46.26 | 45.27 | 45.41 | 2,614,754 | -0.69(-1.50%) |
Apr 05, 2010 | 45.97 | 46.40 | 45.78 | 46.10 | 1,168,707 | +0.33(+0.72%) |
Apr 01, 2010 | 45.52 | 45.77 | 45.77 | 45.77 | 1,052,200 | +0.58(+1.28%) |
Mar 31, 2010 | 45.20 | 45.51 | 45.00 | 45.19 | 1,030,610 | -0.22(-0.48%) |
Mar 30, 2010 | 45.61 | 45.87 | 45.14 | 45.41 | 1,231,249 | -0.24(-0.53%) |
Mar 29, 2010 | 45.05 | 45.74 | 44.94 | 45.65 | 1,140,872 | +0.78(+1.74%) |
Mar 26, 2010 | 45.49 | 45.60 | 44.63 | 44.87 | 1,256,813 | -0.54(-1.19%) |
Mar 25, 2010 | 46.11 | 46.30 | 45.30 | 45.41 | 1,594,847 | -0.56(-1.22%) |
Mar 24, 2010 | 44.24 | 46.13 | 44.90 | 45.97 | 3,428,476 | +1.73(+3.91%) |
Mar 23, 2010 | 43.51 | 44.37 | 43.35 | 44.24 | 1,112,102 | +0.84(+1.94%) |
Mar 22, 2010 | 42.94 | 43.60 | 42.73 | 43.40 | 854,276 | +0.30(+0.70%) |
Mar 19, 2010 | 43.88 | 44.21 | 42.98 | 43.10 | 1,686,718 | -0.75(-1.71%) |
Mar 18, 2010 | 44.31 | 44.43 | 43.41 | 43.85 | 1,184,660 | -0.58(-1.31%) |
Mar 17, 2010 | 44.15 | 45.04 | 44.15 | 44.43 | 1,885,163 | +0.46(+1.05%) |
Mar 16, 2010 | 43.49 | 44.00 | 43.26 | 43.97 | 1,104,134 | +0.54(+1.24%) |
Mar 15, 2010 | 43.12 | 43.43 | 43.07 | 43.43 | 997,021 | -0.12(-0.28%) |
Mar 12, 2010 | 43.45 | 43.69 | 43.13 | 43.55 | 888,827 | +0.30(+0.69%) |
Mar 11, 2010 | 42.72 | 43.37 | 42.38 | 43.25 | 1,170,381 | +0.35(+0.82%) |
Mar 10, 2010 | 42.87 | 43.26 | 42.73 | 42.90 | 1,365,661 | +0.05(+0.12%) |
Mar 09, 2010 | 42.87 | 43.50 | 42.39 | 42.85 | 2,269,325 | +0.84(+2.00%) |
Mar 08, 2010 | 41.93 | 42.97 | 41.85 | 42.01 | 1,969,734 | +0.57(+1.38%) |
Mar 05, 2010 | 40.38 | 41.44 | 40.38 | 41.44 | 1,835,491 | +1.25(+3.11%) |
Mar 04, 2010 | 40.31 | 40.56 | 40.03 | 40.19 | 951,695 | -0.12(-0.30%) |
Mar 03, 2010 | 39.95 | 40.80 | 39.88 | 40.31 | 1,652,341 | +0.44(+1.10%) |
Mar 02, 2010 | 39.64 | 39.96 | 39.53 | 39.87 | 1,474,381 | +0.44(+1.12%) |
Mar 01, 2010 | 38.91 | 39.71 | 38.91 | 39.43 | 1,188,437 | +0.63(+1.62%) |
Feb 26, 2010 | 39.24 | 39.48 | 38.71 | 38.80 | 1,861,333 | -0.60(-1.52%) |
Feb 25, 2010 | 38.86 | 39.45 | 38.44 | 39.40 | 1,317,363 | -0.10(-0.24%) |
Feb 24, 2010 | 38.81 | 39.71 | 38.81 | 39.50 | 1,708,772 | +0.63(+1.61%) |
Feb 23, 2010 | 39.13 | 39.26 | 38.55 | 38.87 | 1,764,624 | -0.45(-1.14%) |
Feb 22, 2010 | 39.51 | 39.68 | 39.11 | 39.32 | 889,571 | +0.00(+0.00%) |
Feb 19, 2010 | 39.11 | 39.50 | 38.86 | 39.32 | 1,383,709 | -0.04(-0.10%) |
Feb 18, 2010 | 38.58 | 39.44 | 38.58 | 39.36 | 980,742 | +0.62(+1.60%) |
Feb 17, 2010 | 38.59 | 38.81 | 38.19 | 38.74 | 1,343,088 | +0.47(+1.23%) |
Feb 16, 2010 | 37.00 | 38.36 | 36.85 | 38.27 | 2,295,363 | +1.77(+4.85%) |
Feb 12, 2010 | 36.34 | 36.50 | 36.50 | 36.50 | 1,314,500 | -0.30(-0.82%) |
Feb 11, 2010 | 36.25 | 36.86 | 36.06 | 36.80 | 1,505,950 | +0.51(+1.41%) |
Feb 10, 2010 | 36.72 | 36.84 | 36.07 | 36.29 | 1,326,045 | -0.41(-1.12%) |
Feb 09, 2010 | 36.74 | 37.11 | 36.18 | 36.70 | 1,783,748 | +0.47(+1.30%) |
Feb 08, 2010 | 36.01 | 36.85 | 35.39 | 36.23 | 1,974,002 | +0.30(+0.83%) |
Feb 05, 2010 | 36.22 | 36.30 | 35.02 | 35.93 | 2,339,860 | -0.25(-0.69%) |
Feb 04, 2010 | 37.17 | 37.38 | 36.17 | 36.18 | 1,749,968 | -1.39(-3.70%) |
Feb 03, 2010 | 37.86 | 38.45 | 37.36 | 37.57 | 1,871,570 | +0.22(+0.59%) |
Feb 02, 2010 | 37.22 | 37.90 | 36.80 | 37.35 | 3,221,987 | -0.88(-2.29%) |