Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.54 | 42.78 | 42.17 | 42.17 | 72,285 | -0.38(-0.88%) |
Apr 29, 2010 | 42.82 | 42.82 | 42.31 | 42.54 | 160,335 | -0.29(-0.68%) |
Apr 28, 2010 | 43.31 | 43.38 | 42.67 | 42.83 | 138,214 | -0.39(-0.90%) |
Apr 27, 2010 | 43.94 | 44.04 | 43.07 | 43.22 | 101,701 | -0.87(-1.96%) |
Apr 26, 2010 | 44.35 | 44.45 | 43.88 | 44.09 | 73,056 | -0.35(-0.79%) |
Apr 23, 2010 | 43.99 | 44.50 | 43.99 | 44.44 | 50,645 | +0.43(+0.98%) |
Apr 22, 2010 | 43.76 | 44.08 | 43.51 | 44.01 | 50,454 | +0.12(+0.28%) |
Apr 21, 2010 | 44.38 | 44.38 | 43.75 | 43.89 | 270,921 | -0.44(-0.99%) |
Apr 20, 2010 | 44.43 | 44.43 | 44.07 | 44.33 | 65,544 | +0.34(+0.78%) |
Apr 19, 2010 | 43.95 | 44.20 | 43.52 | 43.98 | 166,171 | -0.26(-0.59%) |
Apr 16, 2010 | 44.88 | 44.88 | 43.89 | 44.24 | 220,165 | -0.63(-1.40%) |
Apr 15, 2010 | 44.82 | 44.89 | 44.54 | 44.87 | 96,022 | -0.35(-0.78%) |
Apr 14, 2010 | 45.15 | 45.23 | 45.05 | 45.22 | 52,396 | +0.09(+0.21%) |
Apr 13, 2010 | 45.11 | 45.15 | 44.84 | 45.13 | 45,004 | -0.10(-0.23%) |
Apr 12, 2010 | 45.15 | 45.27 | 45.02 | 45.23 | 39,218 | +0.24(+0.53%) |
Apr 09, 2010 | 44.89 | 45.05 | 44.80 | 44.99 | 28,816 | +0.31(+0.70%) |
Apr 08, 2010 | 44.89 | 44.92 | 44.43 | 44.68 | 175,169 | -0.39(-0.87%) |
Apr 07, 2010 | 45.58 | 45.58 | 44.95 | 45.07 | 97,456 | -0.84(-1.84%) |
Apr 06, 2010 | 45.75 | 45.91 | 45.55 | 45.91 | 41,971 | -0.04(-0.08%) |
Apr 05, 2010 | 45.80 | 45.99 | 45.45 | 45.95 | 95,629 | +0.63(+1.39%) |
Apr 01, 2010 | 45.39 | 45.32 | 45.32 | 45.32 | 156,686 | +0.21(+0.46%) |
Mar 31, 2010 | 45.33 | 45.46 | 45.05 | 45.12 | 147,293 | -0.23(-0.51%) |
Mar 30, 2010 | 45.70 | 45.74 | 44.94 | 45.35 | 196,970 | -0.34(-0.74%) |
Mar 29, 2010 | 45.32 | 45.75 | 45.32 | 45.68 | 199,274 | +0.58(+1.29%) |
Mar 26, 2010 | 45.20 | 46.51 | 44.95 | 45.10 | 69,285 | +0.16(+0.36%) |
Mar 25, 2010 | 45.20 | 45.38 | 44.94 | 44.94 | 67,140 | +0.00(+0.00%) |
Mar 24, 2010 | 45.16 | 45.30 | 44.92 | 44.94 | 288,781 | -0.17(-0.37%) |
Mar 23, 2010 | 45.11 | 45.25 | 44.88 | 45.11 | 46,831 | +0.47(+1.05%) |
Mar 22, 2010 | 44.42 | 44.78 | 44.30 | 44.64 | 30,202 | +0.07(+0.15%) |
Mar 19, 2010 | 45.14 | 45.14 | 44.46 | 44.57 | 45,499 | -0.26(-0.58%) |
Mar 18, 2010 | 45.09 | 45.09 | 44.64 | 44.83 | 51,893 | -0.08(-0.17%) |
Mar 17, 2010 | 44.86 | 45.06 | 44.76 | 44.91 | 80,322 | +0.17(+0.38%) |
Mar 16, 2010 | 44.57 | 44.74 | 44.30 | 44.74 | 41,787 | +0.23(+0.52%) |
Mar 15, 2010 | 44.46 | 44.65 | 44.39 | 44.51 | 76,330 | -0.31(-0.68%) |
Mar 12, 2010 | 45.05 | 45.06 | 44.74 | 44.82 | 44,469 | +0.03(+0.07%) |
Mar 11, 2010 | 44.43 | 44.79 | 44.23 | 44.79 | 57,239 | +0.47(+1.05%) |
Mar 10, 2010 | 44.13 | 44.42 | 44.10 | 44.32 | 59,054 | +0.38(+0.87%) |
Mar 09, 2010 | 43.87 | 44.14 | 43.71 | 43.94 | 355,824 | -0.08(-0.19%) |
Mar 08, 2010 | 44.41 | 44.41 | 43.83 | 44.02 | 93,251 | -0.40(-0.90%) |
Mar 05, 2010 | 44.26 | 44.43 | 44.05 | 44.42 | 89,816 | +0.54(+1.24%) |
Mar 04, 2010 | 43.82 | 43.94 | 43.56 | 43.87 | 71,517 | +0.51(+1.18%) |
Mar 03, 2010 | 43.76 | 43.76 | 43.36 | 43.36 | 133,671 | -0.18(-0.40%) |
Mar 02, 2010 | 43.37 | 43.76 | 43.28 | 43.54 | 173,775 | +0.31(+0.73%) |
Mar 01, 2010 | 43.05 | 43.25 | 42.85 | 43.22 | 126,403 | +0.37(+0.86%) |
Feb 26, 2010 | 42.80 | 43.05 | 42.43 | 42.85 | 371,166 | +0.17(+0.40%) |
Feb 25, 2010 | 42.16 | 42.71 | 41.90 | 42.69 | 52,293 | -0.23(-0.54%) |
Feb 24, 2010 | 43.15 | 43.15 | 42.73 | 42.92 | 51,788 | +0.30(+0.70%) |
Feb 23, 2010 | 42.91 | 42.92 | 42.46 | 42.62 | 41,842 | -0.49(-1.14%) |
Feb 22, 2010 | 42.98 | 43.28 | 42.77 | 43.11 | 113,227 | +0.09(+0.21%) |
Feb 19, 2010 | 42.73 | 43.12 | 42.48 | 43.02 | 46,048 | +0.18(+0.43%) |
Feb 18, 2010 | 42.71 | 42.92 | 42.50 | 42.83 | 154,726 | -0.05(-0.11%) |
Feb 17, 2010 | 43.08 | 43.08 | 42.50 | 42.88 | 157,564 | -0.21(-0.50%) |
Feb 16, 2010 | 42.59 | 43.09 | 42.59 | 43.09 | 108,278 | +0.92(+2.18%) |
Feb 12, 2010 | 42.17 | 42.17 | 42.17 | 42.17 | 61,709 | -0.27(-0.63%) |
Feb 11, 2010 | 41.91 | 42.51 | 41.67 | 42.44 | 55,966 | +1.05(+2.54%) |
Feb 10, 2010 | 41.74 | 41.83 | 41.25 | 41.39 | 111,735 | -0.08(-0.20%) |
Feb 09, 2010 | 41.79 | 41.81 | 41.18 | 41.48 | 229,668 | +0.09(+0.22%) |
Feb 08, 2010 | 41.42 | 41.69 | 41.21 | 41.38 | 57,429 | +0.18(+0.45%) |
Feb 05, 2010 | 41.18 | 41.51 | 40.62 | 41.20 | 120,374 | -0.33(-0.80%) |
Feb 04, 2010 | 42.22 | 42.22 | 41.39 | 41.53 | 53,529 | -1.14(-2.68%) |
Feb 03, 2010 | 42.24 | 42.86 | 42.24 | 42.67 | 99,889 | -0.16(-0.38%) |
Feb 02, 2010 | 42.30 | 42.86 | 42.23 | 42.83 | 125,852 | +1.00(+2.40%) |