Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.33 | 48.37 | 48.15 | 48.33 | 2,088,203 | +0.11(+0.22%) |
Apr 29, 2010 | 48.19 | 48.26 | 48.03 | 48.22 | 1,094,364 | +0.23(+0.48%) |
Apr 28, 2010 | 48.01 | 48.09 | 47.83 | 48.00 | 1,673,355 | +0.26(+0.55%) |
Apr 27, 2010 | 48.21 | 48.36 | 47.66 | 47.73 | 2,909,812 | -0.54(-1.12%) |
Apr 26, 2010 | 48.13 | 48.38 | 48.13 | 48.27 | 1,126,137 | +0.02(+0.05%) |
Apr 23, 2010 | 48.12 | 48.26 | 47.94 | 48.25 | 963,146 | +0.36(+0.75%) |
Apr 22, 2010 | 48.07 | 48.19 | 47.82 | 47.89 | 2,057,427 | -0.30(-0.62%) |
Apr 21, 2010 | 48.30 | 48.32 | 48.08 | 48.19 | 1,335,242 | +0.04(+0.07%) |
Apr 20, 2010 | 47.82 | 48.26 | 47.80 | 48.15 | 1,663 | +0.55(+1.16%) |
Apr 19, 2010 | 47.83 | 47.83 | 47.52 | 47.60 | 1,449,920 | -0.20(-0.43%) |
Apr 16, 2010 | 48.09 | 48.24 | 47.46 | 47.80 | 2,926,809 | -0.40(-0.82%) |
Apr 15, 2010 | 48.01 | 48.25 | 47.95 | 48.20 | 1,553,747 | +0.25(+0.53%) |
Apr 14, 2010 | 47.89 | 47.98 | 47.83 | 47.95 | 1,327,561 | +0.11(+0.23%) |
Apr 13, 2010 | 47.76 | 47.86 | 47.62 | 47.84 | 1,472,015 | +0.16(+0.33%) |
Apr 12, 2010 | 47.78 | 47.79 | 47.65 | 47.68 | 1,038,791 | -0.04(-0.08%) |
Apr 09, 2010 | 47.61 | 47.74 | 47.55 | 47.72 | 1,033,061 | +0.10(+0.20%) |
Apr 08, 2010 | 47.53 | 47.65 | 47.32 | 47.62 | 1,074,010 | +0.13(+0.28%) |
Apr 07, 2010 | 47.49 | 47.54 | 47.40 | 47.49 | 1,601,426 | +0.05(+0.10%) |
Apr 06, 2010 | 47.35 | 47.49 | 47.21 | 47.44 | 1,426,022 | +0.05(+0.10%) |
Apr 05, 2010 | 47.58 | 47.58 | 47.25 | 47.40 | 1,376,750 | -0.11(-0.23%) |
Apr 01, 2010 | 47.49 | 47.50 | 47.50 | 47.50 | 1,748,383 | +0.06(+0.12%) |
Mar 31, 2010 | 47.36 | 47.46 | 47.13 | 47.45 | 1,777,595 | -0.04(-0.08%) |
Mar 30, 2010 | 47.42 | 47.50 | 47.41 | 47.48 | 1,192,478 | +0.06(+0.13%) |
Mar 29, 2010 | 47.32 | 47.47 | 47.32 | 47.42 | 1,018,432 | +0.14(+0.30%) |
Mar 26, 2010 | 47.27 | 47.36 | 47.21 | 47.28 | 1,528,555 | -0.07(-0.15%) |
Mar 25, 2010 | 47.22 | 47.39 | 47.20 | 47.35 | 1,888,035 | +0.23(+0.48%) |
Mar 24, 2010 | 47.10 | 47.19 | 47.07 | 47.13 | 939,353 | -0.05(-0.10%) |
Mar 23, 2010 | 47.23 | 47.23 | 47.04 | 47.17 | 962,919 | -0.01(-0.03%) |
Mar 22, 2010 | 46.78 | 47.20 | 46.78 | 47.19 | 1,222,807 | +0.17(+0.36%) |
Mar 19, 2010 | 47.15 | 47.22 | 46.85 | 47.02 | 1,446,732 | -0.19(-0.40%) |
Mar 18, 2010 | 47.09 | 47.22 | 47.04 | 47.21 | 1,059,515 | +0.20(+0.43%) |
Mar 17, 2010 | 47.10 | 47.15 | 46.98 | 47.01 | 1,558,789 | -0.01(-0.03%) |
Mar 16, 2010 | 47.13 | 47.13 | 46.92 | 47.02 | 1,712,912 | +0.10(+0.20%) |
Mar 15, 2010 | 46.89 | 46.96 | 46.88 | 46.92 | 1,306,985 | -0.18(-0.38%) |
Mar 12, 2010 | 47.09 | 47.15 | 47.07 | 47.10 | 1,026,378 | +0.05(+0.10%) |
Mar 11, 2010 | 47.04 | 47.08 | 46.96 | 47.05 | 905,873 | -0.02(-0.05%) |
Mar 10, 2010 | 46.98 | 47.17 | 46.96 | 47.08 | 1,780,571 | +0.06(+0.13%) |
Mar 09, 2010 | 46.82 | 47.03 | 46.82 | 47.02 | 2,097,011 | +0.10(+0.20%) |
Mar 08, 2010 | 46.78 | 46.93 | 46.73 | 46.92 | 1,472,621 | +0.23(+0.49%) |
Mar 05, 2010 | 46.49 | 46.70 | 46.41 | 46.70 | 1,974,235 | +0.35(+0.75%) |
Mar 04, 2010 | 46.36 | 46.46 | 46.27 | 46.35 | 853,145 | -0.07(-0.15%) |
Mar 03, 2010 | 46.20 | 46.46 | 46.15 | 46.42 | 2,236,264 | +0.30(+0.65%) |
Mar 02, 2010 | 46.11 | 46.26 | 46.03 | 46.12 | 1,718,778 | +0.16(+0.34%) |
Mar 01, 2010 | 45.97 | 46.11 | 45.79 | 45.97 | 1,541,236 | +0.11(+0.24%) |
Feb 26, 2010 | 45.85 | 45.94 | 45.70 | 45.86 | 1,107,503 | +0.08(+0.18%) |
Feb 25, 2010 | 45.48 | 45.78 | 45.28 | 45.78 | 1,480,724 | +0.11(+0.24%) |
Feb 24, 2010 | 45.71 | 45.83 | 45.53 | 45.67 | 1,349,263 | +0.14(+0.31%) |
Feb 23, 2010 | 45.86 | 45.96 | 45.32 | 45.53 | 2,329,605 | -0.41(-0.90%) |
Feb 22, 2010 | 45.92 | 46.00 | 45.84 | 45.94 | 2,432,885 | +0.25(+0.54%) |
Feb 19, 2010 | 45.42 | 45.80 | 43.35 | 45.70 | 2,901,505 | +0.30(+0.65%) |
Feb 18, 2010 | 44.96 | 45.61 | 44.90 | 45.40 | 1,858,031 | +0.51(+1.13%) |
Feb 17, 2010 | 44.80 | 44.91 | 44.80 | 44.89 | 1,636,686 | +0.34(+0.77%) |
Feb 16, 2010 | 44.31 | 44.71 | 44.12 | 44.55 | 1,656,673 | +0.48(+1.10%) |
Feb 12, 2010 | 43.87 | 44.06 | 44.06 | 44.06 | 2,164,458 | +0.12(+0.27%) |
Feb 11, 2010 | 44.18 | 44.45 | 43.87 | 43.95 | 2,512,411 | -0.08(-0.19%) |
Feb 10, 2010 | 44.75 | 44.76 | 43.99 | 44.03 | 1,751,303 | -0.65(-1.46%) |
Feb 09, 2010 | 44.64 | 44.81 | 44.47 | 44.68 | 1,527,251 | +0.11(+0.24%) |
Feb 08, 2010 | 44.67 | 44.80 | 44.41 | 44.57 | 1,783,408 | +0.12(+0.27%) |
Feb 05, 2010 | 44.70 | 44.95 | 43.76 | 44.45 | 4,085,582 | -0.39(-0.86%) |
Feb 04, 2010 | 45.52 | 45.55 | 44.61 | 44.84 | 3,190,353 | -0.89(-1.95%) |
Feb 03, 2010 | 45.71 | 45.74 | 45.57 | 45.73 | 1,149,874 | -0.01(-0.03%) |
Feb 02, 2010 | 45.68 | 45.83 | 45.48 | 45.74 | 1,216,647 | +0.09(+0.19%) |