Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.00 | 42.94 | 41.54 | 41.60 | 485,256 | -0.31(-0.74%) |
Apr 29, 2010 | 41.39 | 41.95 | 41.10 | 41.91 | 394,836 | +0.55(+1.33%) |
Apr 28, 2010 | 41.70 | 41.78 | 40.96 | 41.36 | 194,184 | -0.08(-0.19%) |
Apr 27, 2010 | 40.98 | 41.81 | 40.73 | 41.44 | 427,916 | +0.37(+0.90%) |
Apr 26, 2010 | 42.44 | 42.67 | 41.06 | 41.07 | 526,885 | -1.36(-3.21%) |
Apr 23, 2010 | 41.95 | 42.52 | 41.50 | 42.43 | 621,383 | +0.38(+0.90%) |
Apr 22, 2010 | 42.73 | 43.13 | 41.37 | 42.05 | 748,203 | -0.77(-1.80%) |
Apr 21, 2010 | 42.28 | 43.32 | 41.15 | 42.82 | 1,936,029 | -1.50(-3.38%) |
Apr 20, 2010 | 43.03 | 44.41 | 42.08 | 44.32 | 715,995 | +1.29(+3.00%) |
Apr 19, 2010 | 43.09 | 43.62 | 42.29 | 43.03 | 447,839 | -0.02(-0.05%) |
Apr 16, 2010 | 43.41 | 44.18 | 42.75 | 43.05 | 552,016 | -0.29(-0.67%) |
Apr 15, 2010 | 44.73 | 44.73 | 43.26 | 43.34 | 578,232 | -1.28(-2.87%) |
Apr 14, 2010 | 43.40 | 44.71 | 42.86 | 44.62 | 685,106 | +1.52(+3.53%) |
Apr 13, 2010 | 43.19 | 43.46 | 43.05 | 43.10 | 505,525 | -0.10(-0.23%) |
Apr 12, 2010 | 43.55 | 43.59 | 42.84 | 43.20 | 339,657 | -0.41(-0.94%) |
Apr 09, 2010 | 43.78 | 43.93 | 43.32 | 43.61 | 368,265 | -0.05(-0.11%) |
Apr 08, 2010 | 44.04 | 44.12 | 42.71 | 43.66 | 652,242 | -0.59(-1.33%) |
Apr 07, 2010 | 44.74 | 45.00 | 43.95 | 44.25 | 353,904 | -0.61(-1.36%) |
Apr 06, 2010 | 45.03 | 45.51 | 44.26 | 44.86 | 501,706 | +0.12(+0.27%) |
Apr 05, 2010 | 44.45 | 44.77 | 44.16 | 44.74 | 504,885 | +0.50(+1.13%) |
Apr 01, 2010 | 45.46 | 44.24 | 44.24 | 44.24 | 661,400 | -0.96(-2.12%) |
Mar 31, 2010 | 44.51 | 45.78 | 44.45 | 45.20 | 628,810 | +0.32(+0.71%) |
Mar 30, 2010 | 45.00 | 45.36 | 43.65 | 44.88 | 661,691 | -0.48(-1.06%) |
Mar 29, 2010 | 44.41 | 45.43 | 44.40 | 45.36 | 605,397 | +1.09(+2.46%) |
Mar 26, 2010 | 46.20 | 46.20 | 44.05 | 44.27 | 777,519 | -1.50(-3.28%) |
Mar 25, 2010 | 46.05 | 46.83 | 45.71 | 45.77 | 587,920 | -0.16(-0.35%) |
Mar 24, 2010 | 46.22 | 46.60 | 45.75 | 45.93 | 384,426 | -0.49(-1.06%) |
Mar 23, 2010 | 45.97 | 46.65 | 45.31 | 46.42 | 675,149 | +0.44(+0.96%) |
Mar 22, 2010 | 45.50 | 46.31 | 45.25 | 45.98 | 629,642 | +0.14(+0.30%) |
Mar 19, 2010 | 45.55 | 46.07 | 45.25 | 45.84 | 1,229,401 | +0.50(+1.11%) |
Mar 18, 2010 | 44.85 | 45.49 | 44.56 | 45.34 | 518,546 | +0.58(+1.30%) |
Mar 17, 2010 | 45.61 | 45.87 | 43.91 | 44.76 | 843,514 | -0.93(-2.04%) |
Mar 16, 2010 | 44.71 | 45.76 | 44.71 | 45.69 | 714,035 | +0.95(+2.12%) |
Mar 15, 2010 | 44.61 | 44.83 | 43.71 | 44.74 | 490,391 | +0.64(+1.45%) |
Mar 12, 2010 | 45.08 | 45.48 | 42.56 | 44.10 | 794,108 | -1.10(-2.43%) |
Mar 11, 2010 | 44.38 | 45.45 | 44.00 | 45.20 | 1,179,760 | +0.75(+1.69%) |
Mar 10, 2010 | 42.48 | 44.50 | 42.33 | 44.45 | 1,445,981 | +2.08(+4.91%) |
Mar 09, 2010 | 42.29 | 42.58 | 41.50 | 42.37 | 719,137 | +0.07(+0.17%) |
Mar 08, 2010 | 41.87 | 43.14 | 41.32 | 42.30 | 969,252 | +0.37(+0.88%) |
Mar 05, 2010 | 40.75 | 42.75 | 40.51 | 41.93 | 1,173,513 | +1.18(+2.90%) |
Mar 04, 2010 | 40.38 | 41.14 | 40.19 | 40.75 | 742,550 | +0.45(+1.12%) |
Mar 03, 2010 | 40.00 | 42.31 | 39.72 | 40.30 | 1,622,401 | +0.46(+1.15%) |
Mar 02, 2010 | 39.85 | 41.24 | 39.70 | 39.84 | 1,653,494 | +0.02(+0.05%) |
Mar 01, 2010 | 41.30 | 42.22 | 39.81 | 39.82 | 4,993,594 | -0.18(-0.45%) |
Feb 26, 2010 | 29.82 | 42.50 | 29.74 | 40.00 | 12,541,204 | +10.31(+34.73%) |
Feb 25, 2010 | 29.02 | 29.82 | 28.91 | 29.69 | 1,111,946 | +0.35(+1.19%) |
Feb 24, 2010 | 29.31 | 29.64 | 29.29 | 29.34 | 430,735 | +0.03(+0.10%) |
Feb 23, 2010 | 29.44 | 29.66 | 28.88 | 29.31 | 386,808 | -0.08(-0.27%) |
Feb 22, 2010 | 29.91 | 29.96 | 29.36 | 29.39 | 332,927 | -0.56(-1.87%) |
Feb 19, 2010 | 29.55 | 30.00 | 29.40 | 29.95 | 561,749 | +0.44(+1.49%) |
Feb 18, 2010 | 29.53 | 29.73 | 29.33 | 29.51 | 738,991 | -0.12(-0.40%) |
Feb 17, 2010 | 29.45 | 29.76 | 29.37 | 29.63 | 479,831 | +0.19(+0.65%) |
Feb 16, 2010 | 29.00 | 29.50 | 28.95 | 29.44 | 813,888 | +0.47(+1.62%) |
Feb 12, 2010 | 28.15 | 28.97 | 28.97 | 28.97 | 705,100 | +0.70(+2.48%) |
Feb 11, 2010 | 28.19 | 28.51 | 27.95 | 28.27 | 419,858 | +0.09(+0.32%) |
Feb 10, 2010 | 27.92 | 28.30 | 27.92 | 28.18 | 420,143 | +0.21(+0.75%) |
Feb 09, 2010 | 28.00 | 28.18 | 27.45 | 27.97 | 684,720 | +0.19(+0.68%) |
Feb 08, 2010 | 27.60 | 28.11 | 27.03 | 27.78 | 661,810 | +0.30(+1.09%) |
Feb 05, 2010 | 27.93 | 28.11 | 27.10 | 27.48 | 662,381 | -0.51(-1.82%) |
Feb 04, 2010 | 28.36 | 28.53 | 27.91 | 27.99 | 815,216 | -0.59(-2.06%) |
Feb 03, 2010 | 28.47 | 28.70 | 28.17 | 28.58 | 806,570 | +0.14(+0.49%) |
Feb 02, 2010 | 28.45 | 28.68 | 28.15 | 28.44 | 542,919 | -0.07(-0.25%) |