Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.89 | 49.00 | 47.98 | 48.00 | 681,832 | -0.91(-1.85%) |
Apr 29, 2010 | 48.35 | 49.29 | 48.35 | 48.90 | 391,646 | +0.59(+1.22%) |
Apr 28, 2010 | 48.70 | 49.03 | 47.09 | 48.31 | 403,547 | -0.35(-0.71%) |
Apr 27, 2010 | 49.42 | 50.01 | 48.59 | 48.66 | 154,682 | -0.88(-1.77%) |
Apr 26, 2010 | 49.27 | 49.95 | 49.22 | 49.54 | 130,753 | +0.41(+0.84%) |
Apr 23, 2010 | 49.08 | 49.28 | 48.48 | 49.12 | 161,919 | +0.30(+0.61%) |
Apr 22, 2010 | 48.95 | 49.18 | 48.54 | 48.83 | 226,313 | -0.02(-0.03%) |
Apr 21, 2010 | 49.00 | 49.45 | 48.71 | 48.84 | 102,299 | -0.28(-0.57%) |
Apr 20, 2010 | 48.64 | 49.22 | 48.56 | 49.12 | 116,468 | +0.44(+0.90%) |
Apr 19, 2010 | 49.30 | 49.41 | 48.28 | 48.68 | 172,546 | -0.63(-1.27%) |
Apr 16, 2010 | 49.88 | 50.20 | 49.02 | 49.31 | 457,818 | -0.57(-1.15%) |
Apr 15, 2010 | 49.07 | 49.93 | 48.96 | 49.88 | 276,155 | +0.64(+1.30%) |
Apr 14, 2010 | 48.94 | 49.39 | 48.94 | 49.24 | 220,057 | +0.28(+0.57%) |
Apr 13, 2010 | 48.99 | 49.07 | 48.24 | 48.96 | 248,457 | -0.11(-0.22%) |
Apr 12, 2010 | 48.57 | 49.34 | 48.57 | 49.07 | 616,894 | +1.78(+3.77%) |
Apr 09, 2010 | 46.97 | 47.29 | 46.72 | 47.29 | 314,969 | +0.45(+0.96%) |
Apr 08, 2010 | 45.79 | 47.01 | 45.57 | 46.84 | 370,460 | +0.84(+1.82%) |
Apr 07, 2010 | 45.72 | 46.46 | 45.41 | 46.01 | 323,659 | +0.20(+0.44%) |
Apr 06, 2010 | 45.41 | 46.04 | 45.33 | 45.80 | 297,512 | +0.18(+0.39%) |
Apr 05, 2010 | 45.74 | 45.80 | 45.19 | 45.63 | 416,244 | +0.05(+0.11%) |
Apr 01, 2010 | 45.36 | 45.57 | 45.57 | 45.57 | 2,168,906 | +0.29(+0.63%) |
Mar 31, 2010 | 44.96 | 45.36 | 44.14 | 45.29 | 295,057 | -0.20(-0.45%) |
Mar 30, 2010 | 47.21 | 47.92 | 45.19 | 45.49 | 815,904 | -1.93(-4.08%) |
Mar 29, 2010 | 47.39 | 47.69 | 47.06 | 47.42 | 127,133 | +0.08(+0.18%) |
Mar 26, 2010 | 46.59 | 47.50 | 45.79 | 47.34 | 235,065 | +1.00(+2.15%) |
Mar 25, 2010 | 47.25 | 48.06 | 46.14 | 46.34 | 318,428 | -0.88(-1.86%) |
Mar 24, 2010 | 44.88 | 47.50 | 44.88 | 47.22 | 591,198 | +2.50(+5.59%) |
Mar 23, 2010 | 44.76 | 45.04 | 44.57 | 44.72 | 171,219 | -0.12(-0.26%) |
Mar 22, 2010 | 44.88 | 44.99 | 44.62 | 44.84 | 200,993 | -0.16(-0.36%) |
Mar 19, 2010 | 44.35 | 45.03 | 44.16 | 45.00 | 310,582 | +0.82(+1.85%) |
Mar 18, 2010 | 43.96 | 44.22 | 43.53 | 44.18 | 88,933 | +0.29(+0.65%) |
Mar 17, 2010 | 44.45 | 44.65 | 43.80 | 43.89 | 183,890 | -0.30(-0.69%) |
Mar 16, 2010 | 43.55 | 44.24 | 43.43 | 44.20 | 477,995 | +0.62(+1.42%) |
Mar 15, 2010 | 43.69 | 44.20 | 42.87 | 43.58 | 308,023 | +0.33(+0.76%) |
Mar 12, 2010 | 43.17 | 43.52 | 42.94 | 43.25 | 255,302 | +0.35(+0.81%) |
Mar 11, 2010 | 42.32 | 42.91 | 42.24 | 42.91 | 140,016 | +0.30(+0.71%) |
Mar 10, 2010 | 42.79 | 43.12 | 42.17 | 42.60 | 173,151 | -0.21(-0.49%) |
Mar 09, 2010 | 41.48 | 42.99 | 41.48 | 42.81 | 483,673 | +0.56(+1.32%) |
Mar 08, 2010 | 42.73 | 42.73 | 42.16 | 42.25 | 214,446 | -0.09(-0.22%) |
Mar 05, 2010 | 43.13 | 43.16 | 41.93 | 42.35 | 690,657 | -2.08(-4.68%) |
Mar 04, 2010 | 44.16 | 44.60 | 44.08 | 44.43 | 156,259 | +0.21(+0.48%) |
Mar 03, 2010 | 44.00 | 44.50 | 43.91 | 44.21 | 267,727 | +0.35(+0.81%) |
Mar 02, 2010 | 42.90 | 44.29 | 42.87 | 43.86 | 445,886 | +1.13(+2.65%) |
Mar 01, 2010 | 41.66 | 42.78 | 41.66 | 42.73 | 364,561 | +1.37(+3.31%) |
Feb 26, 2010 | 42.09 | 42.29 | 41.17 | 41.36 | 367,327 | -0.73(-1.73%) |
Feb 25, 2010 | 41.85 | 42.15 | 41.68 | 42.09 | 427,747 | -0.06(-0.14%) |
Feb 24, 2010 | 42.45 | 42.81 | 41.94 | 42.15 | 382,249 | -0.32(-0.76%) |
Feb 23, 2010 | 43.29 | 43.47 | 42.06 | 42.47 | 708,037 | -0.65(-1.51%) |
Feb 22, 2010 | 43.22 | 43.48 | 42.61 | 43.12 | 413,678 | +0.12(+0.27%) |
Feb 19, 2010 | 42.85 | 43.24 | 42.55 | 43.00 | 339,505 | +0.35(+0.81%) |
Feb 18, 2010 | 42.67 | 42.85 | 42.26 | 42.65 | 273,978 | +0.08(+0.20%) |
Feb 17, 2010 | 42.46 | 42.83 | 42.19 | 42.57 | 235,704 | +0.02(+0.04%) |
Feb 16, 2010 | 42.63 | 42.64 | 42.15 | 42.55 | 346,194 | +0.24(+0.58%) |
Feb 12, 2010 | 42.15 | 42.31 | 42.31 | 42.31 | 522,635 | +0.03(+0.06%) |
Feb 11, 2010 | 42.10 | 42.91 | 41.51 | 42.28 | 564,688 | +0.36(+0.87%) |
Feb 10, 2010 | 41.34 | 41.92 | 41.27 | 41.92 | 416,134 | +0.60(+1.45%) |
Feb 09, 2010 | 41.31 | 41.88 | 40.94 | 41.32 | 339,341 | +0.30(+0.72%) |
Feb 08, 2010 | 40.40 | 41.82 | 39.94 | 41.02 | 654,542 | +0.48(+1.19%) |
Feb 05, 2010 | 39.34 | 40.68 | 38.86 | 40.54 | 655,867 | +1.51(+3.87%) |
Feb 04, 2010 | 39.51 | 39.73 | 38.96 | 39.03 | 323,970 | -0.55(-1.38%) |
Feb 03, 2010 | 39.20 | 39.84 | 38.83 | 39.58 | 345,978 | +0.38(+0.97%) |
Feb 02, 2010 | 38.95 | 39.38 | 38.78 | 39.20 | 365,369 | +0.38(+0.98%) |