Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.89 | 45.47 | 43.29 | 44.90 | 4,369,623 | +1.05(+2.40%) |
Apr 29, 2010 | 45.52 | 45.52 | 42.64 | 43.85 | 3,863,298 | -0.87(-1.96%) |
Apr 28, 2010 | 46.30 | 46.52 | 44.42 | 44.72 | 5,266,737 | -1.28(-2.78%) |
Apr 27, 2010 | 47.73 | 48.25 | 45.74 | 46.00 | 2,989,197 | -2.10(-4.36%) |
Apr 26, 2010 | 47.66 | 48.43 | 47.45 | 48.10 | 2,864,180 | +0.36(+0.75%) |
Apr 23, 2010 | 46.70 | 47.86 | 45.93 | 47.74 | 3,438,090 | +1.36(+2.94%) |
Apr 22, 2010 | 45.55 | 46.66 | 45.13 | 46.38 | 2,503,267 | +0.24(+0.51%) |
Apr 21, 2010 | 46.14 | 46.56 | 45.44 | 46.14 | 7,343 | +0.12(+0.27%) |
Apr 20, 2010 | 45.99 | 46.42 | 45.81 | 46.02 | 3,494,125 | +0.40(+0.89%) |
Apr 19, 2010 | 46.06 | 46.31 | 45.08 | 45.61 | 2,637,979 | -1.16(-2.47%) |
Apr 16, 2010 | 47.56 | 47.91 | 46.32 | 46.77 | 3,652,439 | -1.21(-2.53%) |
Apr 15, 2010 | 47.78 | 48.25 | 47.50 | 47.98 | 2,670,324 | +0.20(+0.41%) |
Apr 14, 2010 | 47.44 | 48.03 | 46.92 | 47.79 | 2,342,786 | +0.59(+1.25%) |
Apr 13, 2010 | 47.21 | 47.37 | 46.48 | 47.19 | 1,881,468 | +0.03(+0.06%) |
Apr 12, 2010 | 47.23 | 47.85 | 46.70 | 47.17 | 2,138,929 | -0.10(-0.22%) |
Apr 09, 2010 | 48.32 | 48.42 | 46.80 | 47.27 | 5,628,576 | +1.83(+4.03%) |
Apr 08, 2010 | 44.85 | 45.45 | 44.42 | 45.44 | 2,378,659 | +0.38(+0.83%) |
Apr 07, 2010 | 45.78 | 45.97 | 44.71 | 45.06 | 2,076,017 | -0.91(-1.98%) |
Apr 06, 2010 | 45.49 | 46.23 | 45.46 | 45.97 | 1,756,165 | +0.17(+0.37%) |
Apr 05, 2010 | 44.92 | 46.13 | 44.73 | 45.80 | 2,264,664 | +1.11(+2.48%) |
Apr 01, 2010 | 44.52 | 44.69 | 44.69 | 44.69 | 2,611,298 | +0.63(+1.43%) |
Mar 31, 2010 | 44.05 | 44.66 | 43.72 | 44.06 | 2,040,601 | +0.08(+0.19%) |
Mar 30, 2010 | 44.19 | 44.34 | 43.26 | 43.98 | 2,414,459 | -0.16(-0.36%) |
Mar 29, 2010 | 43.28 | 44.30 | 43.09 | 44.14 | 2,648,573 | +1.20(+2.80%) |
Mar 26, 2010 | 43.32 | 43.32 | 42.00 | 42.93 | 7,076,453 | -0.06(-0.13%) |
Mar 25, 2010 | 44.92 | 45.28 | 42.81 | 42.99 | 5,009,996 | -1.58(-3.54%) |
Mar 24, 2010 | 44.22 | 45.30 | 44.05 | 44.57 | 3,244,177 | -0.11(-0.25%) |
Mar 23, 2010 | 45.02 | 45.41 | 44.25 | 44.68 | 3,538,936 | -0.12(-0.27%) |
Mar 22, 2010 | 44.32 | 45.02 | 43.58 | 44.81 | 4,410,598 | -0.09(-0.21%) |
Mar 19, 2010 | 46.31 | 46.49 | 44.28 | 44.90 | 4,260,497 | -1.46(-3.14%) |
Mar 18, 2010 | 47.91 | 48.03 | 45.92 | 46.36 | 3,238,675 | -1.48(-3.09%) |
Mar 17, 2010 | 47.91 | 48.31 | 46.98 | 47.83 | 2,935,768 | +0.25(+0.53%) |
Mar 16, 2010 | 47.68 | 47.70 | 47.06 | 47.58 | 1,821,907 | +0.07(+0.14%) |
Mar 15, 2010 | 47.07 | 47.56 | 46.99 | 47.51 | 1,476,787 | -0.74(-1.54%) |
Mar 12, 2010 | 48.55 | 48.69 | 47.81 | 48.26 | 2,123,210 | +0.05(+0.10%) |
Mar 11, 2010 | 48.14 | 48.78 | 47.95 | 48.21 | 1,657,147 | -0.04(-0.08%) |
Mar 10, 2010 | 48.45 | 48.70 | 47.72 | 48.25 | 2,662,002 | +0.05(+0.10%) |
Mar 09, 2010 | 46.90 | 48.52 | 46.90 | 48.20 | 2,427,665 | +0.79(+1.66%) |
Mar 08, 2010 | 48.46 | 48.79 | 47.41 | 47.41 | 2,130,985 | -0.93(-1.92%) |
Mar 05, 2010 | 47.19 | 48.44 | 47.09 | 48.34 | 3,569,683 | +1.70(+3.65%) |
Mar 04, 2010 | 47.36 | 47.71 | 46.26 | 46.64 | 2,573,367 | -0.72(-1.53%) |
Mar 03, 2010 | 47.49 | 47.91 | 47.21 | 47.36 | 2,636,670 | -0.08(-0.18%) |
Mar 02, 2010 | 48.38 | 48.42 | 47.32 | 47.45 | 3,175,286 | -0.68(-1.41%) |
Mar 01, 2010 | 47.90 | 48.41 | 47.62 | 48.12 | 2,800,052 | +0.58(+1.23%) |
Feb 26, 2010 | 47.98 | 48.25 | 46.76 | 47.54 | 2,570,511 | -0.39(-0.82%) |
Feb 25, 2010 | 46.27 | 48.06 | 45.94 | 47.94 | 3,882,915 | +0.54(+1.13%) |
Feb 24, 2010 | 47.09 | 48.64 | 46.97 | 47.40 | 4,538,203 | -0.16(-0.34%) |
Feb 23, 2010 | 49.20 | 49.28 | 47.46 | 47.56 | 4,141,389 | -1.89(-3.82%) |
Feb 22, 2010 | 50.80 | 50.83 | 49.31 | 49.45 | 2,722,945 | -1.18(-2.34%) |
Feb 19, 2010 | 49.81 | 50.78 | 49.77 | 50.63 | 2,645,964 | +0.53(+1.05%) |
Feb 18, 2010 | 49.96 | 50.52 | 49.82 | 50.11 | 3,538,400 | +0.05(+0.09%) |
Feb 17, 2010 | 49.66 | 50.28 | 49.06 | 50.06 | 3,433,240 | +0.34(+0.68%) |
Feb 16, 2010 | 47.91 | 49.84 | 47.69 | 49.72 | 5,586,651 | +3.12(+6.69%) |
Feb 12, 2010 | 45.32 | 46.60 | 46.60 | 46.60 | 3,445,057 | +0.77(+1.68%) |
Feb 11, 2010 | 45.17 | 45.94 | 44.62 | 45.83 | 3,209,391 | +1.00(+2.22%) |
Feb 10, 2010 | 44.25 | 45.14 | 43.59 | 44.84 | 2,799,910 | +0.19(+0.42%) |
Feb 09, 2010 | 44.31 | 45.13 | 43.97 | 44.65 | 3,616,101 | +1.02(+2.35%) |
Feb 08, 2010 | 43.23 | 44.36 | 43.07 | 43.62 | 3,171,122 | +0.02(+0.04%) |
Feb 05, 2010 | 43.49 | 43.76 | 42.27 | 43.61 | 4,318,757 | +0.16(+0.37%) |
Feb 04, 2010 | 44.55 | 44.57 | 43.14 | 43.45 | 4,189,062 | -2.06(-4.52%) |
Feb 03, 2010 | 45.36 | 46.10 | 45.18 | 45.50 | 2,431,566 | -0.30(-0.66%) |
Feb 02, 2010 | 44.95 | 45.99 | 44.43 | 45.80 | 2,702,178 | +1.09(+2.43%) |