Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.72 | 59.37 | 53.63 | 53.68 | 1,591,711 | -4.21(-7.28%) |
Apr 29, 2010 | 55.66 | 58.42 | 55.65 | 57.90 | 1,017,965 | +2.44(+4.40%) |
Apr 28, 2010 | 55.93 | 56.81 | 55.09 | 55.46 | 910,393 | -0.13(-0.23%) |
Apr 27, 2010 | 58.62 | 59.01 | 55.17 | 55.58 | 1,168,614 | -3.55(-6.00%) |
Apr 26, 2010 | 59.48 | 59.57 | 58.59 | 59.13 | 745,797 | -0.27(-0.46%) |
Apr 23, 2010 | 59.16 | 59.87 | 58.15 | 59.40 | 850,158 | +0.24(+0.41%) |
Apr 22, 2010 | 56.87 | 59.32 | 56.30 | 59.16 | 713,302 | +1.38(+2.39%) |
Apr 21, 2010 | 57.65 | 58.35 | 56.99 | 57.78 | 691,187 | +0.11(+0.18%) |
Apr 20, 2010 | 55.99 | 57.93 | 55.15 | 57.68 | 2,234,557 | +2.33(+4.20%) |
Apr 19, 2010 | 55.78 | 56.04 | 53.49 | 55.35 | 1,145,990 | -0.96(-1.71%) |
Apr 16, 2010 | 57.04 | 58.15 | 55.02 | 56.31 | 1,746,630 | -2.44(-4.15%) |
Apr 15, 2010 | 57.74 | 59.06 | 57.74 | 58.75 | 1,055,329 | +1.01(+1.75%) |
Apr 14, 2010 | 56.08 | 58.02 | 56.08 | 57.74 | 1,680,032 | +1.92(+3.45%) |
Apr 13, 2010 | 56.21 | 56.23 | 55.72 | 55.82 | 749,884 | +0.07(+0.12%) |
Apr 12, 2010 | 55.45 | 56.29 | 55.17 | 55.75 | 1,129,797 | +0.41(+0.74%) |
Apr 09, 2010 | 53.72 | 55.37 | 53.64 | 55.34 | 1,057,534 | +2.45(+4.63%) |
Apr 08, 2010 | 52.89 | 53.52 | 52.75 | 52.89 | 1,872,972 | -0.49(-0.92%) |
Apr 07, 2010 | 51.80 | 54.71 | 51.56 | 53.39 | 2,771,559 | +2.12(+4.14%) |
Apr 06, 2010 | 49.35 | 51.36 | 49.35 | 51.27 | 927,217 | +1.42(+2.84%) |
Apr 05, 2010 | 49.45 | 50.20 | 49.40 | 49.85 | 1,331,615 | +0.48(+0.97%) |
Apr 01, 2010 | 49.31 | 49.37 | 49.37 | 49.37 | 1,196,090 | +0.56(+1.15%) |
Mar 31, 2010 | 49.17 | 49.51 | 48.35 | 48.81 | 618,358 | -0.63(-1.27%) |
Mar 30, 2010 | 50.81 | 51.58 | 49.26 | 49.44 | 1,252,914 | +0.29(+0.59%) |
Mar 29, 2010 | 48.76 | 49.47 | 48.67 | 49.15 | 935,285 | +0.71(+1.47%) |
Mar 26, 2010 | 48.27 | 49.53 | 48.02 | 48.44 | 852,563 | +0.52(+1.09%) |
Mar 25, 2010 | 49.91 | 50.14 | 47.89 | 47.92 | 915,579 | -1.65(-3.33%) |
Mar 24, 2010 | 49.73 | 50.42 | 49.47 | 49.57 | 783,807 | -0.58(-1.16%) |
Mar 23, 2010 | 49.84 | 50.45 | 48.99 | 50.15 | 917,954 | +0.14(+0.29%) |
Mar 22, 2010 | 49.72 | 50.66 | 49.46 | 50.01 | 1,162,992 | +0.55(+1.10%) |
Mar 19, 2010 | 50.42 | 50.84 | 49.41 | 49.46 | 1,823,392 | -2.20(-4.25%) |
Mar 18, 2010 | 52.69 | 52.72 | 51.45 | 51.66 | 736,602 | -0.89(-1.69%) |
Mar 17, 2010 | 51.06 | 53.05 | 51.06 | 52.55 | 1,884,089 | +1.77(+3.48%) |
Mar 16, 2010 | 49.93 | 50.81 | 49.56 | 50.78 | 2,448,530 | +3.04(+6.37%) |
Mar 15, 2010 | 47.64 | 47.84 | 47.39 | 47.74 | 1,535,220 | -0.80(-1.64%) |
Mar 12, 2010 | 48.33 | 49.27 | 48.17 | 48.54 | 1,758,293 | +0.74(+1.54%) |
Mar 11, 2010 | 45.85 | 48.14 | 45.80 | 47.80 | 1,442,221 | +1.73(+3.75%) |
Mar 10, 2010 | 46.05 | 46.56 | 45.73 | 46.07 | 964,129 | +0.06(+0.13%) |
Mar 09, 2010 | 45.47 | 46.69 | 45.47 | 46.01 | 1,101,770 | +0.06(+0.13%) |
Mar 08, 2010 | 45.96 | 46.35 | 45.24 | 45.95 | 1,380,668 | +0.34(+0.75%) |
Mar 05, 2010 | 44.48 | 46.09 | 44.34 | 45.61 | 1,598,450 | +1.57(+3.56%) |
Mar 04, 2010 | 44.26 | 44.44 | 42.68 | 44.04 | 853,959 | +0.02(+0.05%) |
Mar 03, 2010 | 44.07 | 44.41 | 43.54 | 44.02 | 1,131,296 | +0.14(+0.33%) |
Mar 02, 2010 | 42.88 | 44.45 | 42.88 | 43.88 | 1,381,895 | +1.30(+3.04%) |
Mar 01, 2010 | 40.17 | 42.64 | 39.68 | 42.58 | 1,331,197 | +2.97(+7.50%) |
Feb 26, 2010 | 41.25 | 41.25 | 39.57 | 39.61 | 596,954 | -1.27(-3.10%) |
Feb 25, 2010 | 40.13 | 40.96 | 39.84 | 40.88 | 993,693 | -0.09(-0.22%) |
Feb 24, 2010 | 40.39 | 41.41 | 40.14 | 40.97 | 626,473 | +0.86(+2.15%) |
Feb 23, 2010 | 40.61 | 41.47 | 39.58 | 40.10 | 733,566 | -0.77(-1.87%) |
Feb 22, 2010 | 40.73 | 41.13 | 39.82 | 40.87 | 615,697 | +0.14(+0.35%) |
Feb 19, 2010 | 40.66 | 41.15 | 40.13 | 40.72 | 570,778 | -0.11(-0.26%) |
Feb 18, 2010 | 40.04 | 40.85 | 39.75 | 40.83 | 401,645 | +0.66(+1.64%) |
Feb 17, 2010 | 40.04 | 40.84 | 39.60 | 40.17 | 589,336 | +0.36(+0.89%) |
Feb 16, 2010 | 38.63 | 39.84 | 38.62 | 39.81 | 1,063,628 | +1.62(+4.25%) |
Feb 12, 2010 | 38.06 | 38.19 | 38.19 | 38.19 | 2,089,728 | -0.30(-0.77%) |
Feb 11, 2010 | 37.94 | 38.54 | 37.56 | 38.49 | 834,860 | +0.43(+1.14%) |
Feb 10, 2010 | 38.69 | 38.98 | 37.50 | 38.06 | 814,042 | -0.71(-1.84%) |
Feb 09, 2010 | 38.34 | 39.02 | 37.55 | 38.77 | 856,450 | +1.15(+3.06%) |
Feb 08, 2010 | 38.05 | 39.19 | 37.47 | 37.62 | 871,012 | -0.42(-1.10%) |
Feb 05, 2010 | 39.00 | 39.00 | 35.81 | 38.03 | 2,091,318 | +0.14(+0.38%) |
Feb 04, 2010 | 41.69 | 41.69 | 36.80 | 37.89 | 2,891,610 | -2.54(-6.28%) |
Feb 03, 2010 | 40.90 | 40.90 | 38.75 | 40.43 | 1,617,202 | -0.76(-1.84%) |
Feb 02, 2010 | 40.42 | 41.77 | 40.42 | 41.19 | 808,113 | +1.74(+4.42%) |