Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.55 | 42.79 | 42.17 | 42.17 | 72,273 | -0.38(-0.88%) |
Apr 29, 2010 | 42.82 | 42.82 | 42.32 | 42.55 | 160,309 | -0.29(-0.68%) |
Apr 28, 2010 | 43.31 | 43.39 | 42.68 | 42.84 | 138,191 | -0.39(-0.90%) |
Apr 27, 2010 | 43.94 | 44.04 | 43.07 | 43.23 | 101,684 | -0.87(-1.96%) |
Apr 26, 2010 | 44.36 | 44.46 | 43.89 | 44.10 | 73,044 | -0.35(-0.79%) |
Apr 23, 2010 | 44.00 | 44.51 | 44.00 | 44.45 | 50,637 | +0.43(+0.98%) |
Apr 22, 2010 | 43.77 | 44.09 | 43.51 | 44.02 | 50,445 | +0.12(+0.28%) |
Apr 21, 2010 | 44.39 | 44.39 | 43.76 | 43.90 | 270,876 | -0.44(-0.99%) |
Apr 20, 2010 | 44.44 | 44.44 | 44.07 | 44.33 | 65,533 | +0.34(+0.78%) |
Apr 19, 2010 | 43.96 | 44.21 | 43.53 | 43.99 | 166,143 | -0.26(-0.59%) |
Apr 16, 2010 | 44.89 | 44.89 | 43.90 | 44.25 | 220,129 | -0.63(-1.40%) |
Apr 15, 2010 | 44.83 | 44.90 | 44.55 | 44.88 | 96,006 | -0.35(-0.78%) |
Apr 14, 2010 | 45.15 | 45.24 | 45.06 | 45.23 | 52,388 | +0.09(+0.21%) |
Apr 13, 2010 | 45.12 | 45.15 | 44.85 | 45.14 | 44,997 | -0.10(-0.23%) |
Apr 12, 2010 | 45.16 | 45.28 | 45.03 | 45.24 | 39,212 | +0.24(+0.53%) |
Apr 09, 2010 | 44.89 | 45.05 | 44.81 | 45.00 | 28,811 | +0.31(+0.70%) |
Apr 08, 2010 | 44.90 | 44.93 | 44.44 | 44.69 | 175,140 | -0.39(-0.87%) |
Apr 07, 2010 | 45.59 | 45.59 | 44.95 | 45.08 | 97,440 | -0.84(-1.84%) |
Apr 06, 2010 | 45.76 | 45.92 | 45.55 | 45.92 | 41,964 | -0.04(-0.08%) |
Apr 05, 2010 | 45.81 | 46.00 | 45.45 | 45.96 | 95,613 | +0.63(+1.39%) |
Apr 01, 2010 | 45.40 | 45.33 | 45.33 | 45.33 | 156,660 | +0.21(+0.46%) |
Mar 31, 2010 | 45.34 | 45.47 | 45.06 | 45.12 | 147,268 | -0.23(-0.51%) |
Mar 30, 2010 | 45.71 | 45.75 | 44.95 | 45.35 | 196,938 | -0.34(-0.74%) |
Mar 29, 2010 | 45.32 | 45.76 | 45.32 | 45.69 | 199,242 | +0.58(+1.29%) |
Mar 26, 2010 | 45.21 | 46.52 | 44.95 | 45.11 | 69,273 | +0.16(+0.36%) |
Mar 25, 2010 | 45.21 | 45.38 | 44.95 | 44.95 | 67,129 | +0.00(+0.00%) |
Mar 24, 2010 | 45.17 | 45.31 | 44.93 | 44.95 | 288,734 | -0.17(-0.37%) |
Mar 23, 2010 | 45.12 | 45.26 | 44.89 | 45.12 | 46,823 | +0.47(+1.05%) |
Mar 22, 2010 | 44.43 | 44.78 | 44.31 | 44.65 | 30,197 | +0.07(+0.15%) |
Mar 19, 2010 | 45.15 | 45.15 | 44.47 | 44.58 | 45,491 | -0.26(-0.58%) |
Mar 18, 2010 | 45.10 | 45.10 | 44.65 | 44.84 | 51,884 | -0.08(-0.17%) |
Mar 17, 2010 | 44.87 | 45.07 | 44.77 | 44.92 | 80,309 | +0.17(+0.38%) |
Mar 16, 2010 | 44.58 | 44.75 | 44.31 | 44.75 | 41,780 | +0.23(+0.52%) |
Mar 15, 2010 | 44.46 | 44.66 | 44.40 | 44.52 | 76,317 | -0.31(-0.68%) |
Mar 12, 2010 | 45.05 | 45.06 | 44.75 | 44.82 | 44,462 | +0.03(+0.07%) |
Mar 11, 2010 | 44.44 | 44.79 | 44.23 | 44.79 | 57,230 | +0.47(+1.05%) |
Mar 10, 2010 | 44.14 | 44.43 | 44.10 | 44.33 | 59,044 | +0.38(+0.87%) |
Mar 09, 2010 | 43.87 | 44.15 | 43.71 | 43.94 | 355,765 | -0.08(-0.19%) |
Mar 08, 2010 | 44.42 | 44.42 | 43.84 | 44.03 | 93,235 | -0.40(-0.90%) |
Mar 05, 2010 | 44.26 | 44.44 | 44.06 | 44.43 | 89,801 | +0.54(+1.24%) |
Mar 04, 2010 | 43.83 | 43.95 | 43.57 | 43.88 | 71,505 | +0.51(+1.18%) |
Mar 03, 2010 | 43.77 | 43.77 | 43.37 | 43.37 | 133,649 | -0.18(-0.40%) |
Mar 02, 2010 | 43.38 | 43.77 | 43.29 | 43.54 | 173,747 | +0.31(+0.73%) |
Mar 01, 2010 | 43.05 | 43.25 | 42.86 | 43.23 | 126,382 | +0.37(+0.86%) |
Feb 26, 2010 | 42.81 | 43.05 | 42.44 | 42.86 | 371,105 | +0.17(+0.39%) |
Feb 25, 2010 | 42.16 | 42.72 | 41.90 | 42.69 | 52,285 | -0.23(-0.54%) |
Feb 24, 2010 | 43.16 | 43.16 | 42.74 | 42.92 | 51,780 | +0.30(+0.70%) |
Feb 23, 2010 | 42.92 | 42.93 | 42.47 | 42.62 | 41,835 | -0.49(-1.14%) |
Feb 22, 2010 | 42.98 | 43.28 | 42.78 | 43.12 | 113,209 | +0.09(+0.21%) |
Feb 19, 2010 | 42.74 | 43.12 | 42.49 | 43.02 | 46,040 | +0.18(+0.43%) |
Feb 18, 2010 | 42.72 | 42.93 | 42.51 | 42.84 | 154,701 | -0.05(-0.11%) |
Feb 17, 2010 | 43.08 | 43.08 | 42.51 | 42.88 | 157,538 | -0.21(-0.50%) |
Feb 16, 2010 | 42.59 | 43.10 | 42.59 | 43.10 | 108,260 | +0.92(+2.18%) |
Feb 12, 2010 | 42.18 | 42.18 | 42.18 | 42.18 | 61,698 | -0.27(-0.63%) |
Feb 11, 2010 | 41.92 | 42.52 | 41.67 | 42.45 | 55,956 | +1.05(+2.54%) |
Feb 10, 2010 | 41.75 | 41.83 | 41.26 | 41.40 | 111,716 | -0.08(-0.20%) |
Feb 09, 2010 | 41.80 | 41.82 | 41.18 | 41.48 | 229,631 | +0.09(+0.22%) |
Feb 08, 2010 | 41.43 | 41.70 | 41.21 | 41.39 | 57,420 | +0.18(+0.45%) |
Feb 05, 2010 | 41.18 | 41.51 | 40.63 | 41.21 | 120,354 | -0.33(-0.79%) |
Feb 04, 2010 | 42.23 | 42.23 | 41.40 | 41.54 | 53,520 | -1.14(-2.68%) |
Feb 03, 2010 | 42.25 | 42.87 | 42.25 | 42.68 | 99,872 | -0.16(-0.38%) |
Feb 02, 2010 | 42.30 | 42.87 | 42.24 | 42.84 | 125,832 | +1.00(+2.40%) |