Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.97 | 51.15 | 49.65 | 49.72 | 2,880,421 | -1.06(-2.09%) |
Apr 29, 2010 | 50.74 | 51.03 | 50.52 | 50.78 | 1,493,796 | +0.50(+0.99%) |
Apr 28, 2010 | 50.10 | 50.52 | 49.68 | 50.28 | 2,140,035 | +0.57(+1.14%) |
Apr 27, 2010 | 51.24 | 51.34 | 49.59 | 49.72 | 2,545,317 | -1.65(-3.22%) |
Apr 26, 2010 | 51.57 | 51.93 | 51.29 | 51.37 | 558,742 | -0.02(-0.03%) |
Apr 23, 2010 | 50.63 | 51.39 | 50.51 | 51.39 | 1,185,647 | +0.85(+1.69%) |
Apr 22, 2010 | 49.73 | 50.55 | 49.18 | 50.53 | 1,712,328 | +0.36(+0.71%) |
Apr 21, 2010 | 50.30 | 50.42 | 49.54 | 50.18 | 1,121,701 | -0.05(-0.11%) |
Apr 20, 2010 | 50.43 | 50.65 | 50.04 | 50.23 | 1,071,645 | +0.17(+0.34%) |
Apr 19, 2010 | 49.87 | 50.17 | 49.10 | 50.06 | 973,893 | -0.18(-0.36%) |
Apr 16, 2010 | 51.12 | 51.30 | 49.89 | 50.24 | 2,213,395 | -1.13(-2.21%) |
Apr 15, 2010 | 51.40 | 51.62 | 51.24 | 51.37 | 2,010,028 | -0.11(-0.21%) |
Apr 14, 2010 | 51.30 | 51.56 | 51.01 | 51.48 | 1,586,386 | +0.46(+0.90%) |
Apr 13, 2010 | 51.09 | 51.16 | 50.59 | 51.02 | 702,167 | -0.14(-0.27%) |
Apr 12, 2010 | 51.41 | 51.54 | 50.99 | 51.16 | 1,628,406 | -0.15(-0.29%) |
Apr 09, 2010 | 51.27 | 51.42 | 50.99 | 51.31 | 2,231,355 | +0.16(+0.32%) |
Apr 08, 2010 | 50.71 | 51.17 | 50.47 | 51.15 | 2,423,127 | +0.09(+0.17%) |
Apr 07, 2010 | 51.31 | 51.57 | 50.78 | 51.06 | 3,752,416 | -0.28(-0.54%) |
Apr 06, 2010 | 50.98 | 51.52 | 50.88 | 51.34 | 1,126,425 | +0.17(+0.33%) |
Apr 05, 2010 | 50.64 | 51.17 | 50.40 | 51.17 | 1,690,794 | +0.88(+1.74%) |
Apr 01, 2010 | 49.87 | 50.29 | 50.29 | 50.29 | 2,553,316 | +0.93(+1.89%) |
Mar 31, 2010 | 49.52 | 49.89 | 49.28 | 49.36 | 3,810,121 | -0.29(-0.58%) |
Mar 30, 2010 | 49.79 | 50.01 | 49.23 | 49.65 | 4,430,495 | +0.05(+0.11%) |
Mar 29, 2010 | 49.19 | 49.83 | 49.19 | 49.59 | 3,422,368 | +0.67(+1.36%) |
Mar 26, 2010 | 48.82 | 49.39 | 48.50 | 48.93 | 3,707,681 | +0.40(+0.83%) |
Mar 25, 2010 | 50.05 | 50.12 | 48.45 | 48.52 | 4,735,284 | -1.11(-2.25%) |
Mar 24, 2010 | 49.40 | 49.94 | 49.24 | 49.64 | 1,767,985 | -0.09(-0.17%) |
Mar 23, 2010 | 49.02 | 49.75 | 48.82 | 49.72 | 3,539,172 | +0.67(+1.37%) |
Mar 22, 2010 | 47.77 | 49.09 | 47.70 | 49.05 | 1,878,914 | +0.62(+1.28%) |
Mar 19, 2010 | 49.29 | 49.56 | 48.35 | 48.43 | 2,596,498 | -0.75(-1.53%) |
Mar 18, 2010 | 49.84 | 50.06 | 49.13 | 49.18 | 3,275,543 | -0.54(-1.09%) |
Mar 17, 2010 | 49.61 | 50.14 | 49.55 | 49.72 | 1,633,037 | +0.30(+0.61%) |
Mar 16, 2010 | 48.87 | 49.47 | 48.87 | 49.42 | 3,303,320 | +0.82(+1.69%) |
Mar 15, 2010 | 48.27 | 48.64 | 48.20 | 48.60 | 3,886,272 | -0.39(-0.79%) |
Mar 12, 2010 | 48.86 | 49.23 | 48.71 | 48.99 | 1,426,784 | +0.49(+1.01%) |
Mar 11, 2010 | 48.10 | 48.57 | 47.75 | 48.50 | 2,552,920 | +0.12(+0.26%) |
Mar 10, 2010 | 48.39 | 48.88 | 47.99 | 48.37 | 6,095,135 | +0.02(+0.05%) |
Mar 09, 2010 | 48.11 | 48.76 | 48.06 | 48.35 | 3,812,857 | -0.16(-0.34%) |
Mar 08, 2010 | 48.82 | 48.99 | 48.35 | 48.51 | 3,039,940 | -0.11(-0.22%) |
Mar 05, 2010 | 48.20 | 48.83 | 48.09 | 48.62 | 2,189,953 | +0.90(+1.88%) |
Mar 04, 2010 | 47.71 | 47.99 | 47.33 | 47.72 | 3,045,352 | +0.04(+0.08%) |
Mar 03, 2010 | 47.66 | 48.23 | 47.49 | 47.68 | 3,106,113 | +0.40(+0.84%) |
Mar 02, 2010 | 47.02 | 47.68 | 46.96 | 47.29 | 4,499,617 | +0.68(+1.46%) |
Mar 01, 2010 | 46.01 | 46.64 | 45.72 | 46.61 | 4,705,449 | +0.95(+2.09%) |
Feb 26, 2010 | 45.69 | 45.81 | 45.09 | 45.65 | 2,616,551 | +0.04(+0.08%) |
Feb 25, 2010 | 44.62 | 45.63 | 44.19 | 45.61 | 1,732,739 | +0.27(+0.60%) |
Feb 24, 2010 | 45.26 | 45.78 | 45.06 | 45.34 | 1,571,832 | +0.14(+0.31%) |
Feb 23, 2010 | 46.15 | 46.25 | 45.04 | 45.20 | 1,711,658 | -1.16(-2.51%) |
Feb 22, 2010 | 46.78 | 46.86 | 46.17 | 46.37 | 1,249,205 | -0.08(-0.17%) |
Feb 19, 2010 | 45.92 | 46.73 | 45.84 | 46.44 | 2,933,250 | +0.25(+0.54%) |
Feb 18, 2010 | 45.47 | 46.29 | 45.41 | 46.19 | 3,833,967 | +0.50(+1.09%) |
Feb 17, 2010 | 45.91 | 46.04 | 45.25 | 45.70 | 3,350,647 | +0.12(+0.26%) |
Feb 16, 2010 | 45.15 | 45.68 | 45.05 | 45.58 | 2,576,936 | +1.17(+2.64%) |
Feb 12, 2010 | 43.60 | 44.41 | 44.41 | 44.41 | 3,742,080 | +0.16(+0.35%) |
Feb 11, 2010 | 43.31 | 44.37 | 43.09 | 44.26 | 2,459,228 | +0.99(+2.29%) |
Feb 10, 2010 | 43.36 | 43.71 | 42.67 | 43.26 | 4,942,875 | -0.24(-0.55%) |
Feb 09, 2010 | 42.96 | 43.85 | 42.72 | 43.50 | 2,854,735 | +1.29(+3.05%) |
Feb 08, 2010 | 42.99 | 43.39 | 42.21 | 42.22 | 2,675,839 | -0.78(-1.80%) |
Feb 05, 2010 | 42.21 | 43.06 | 41.36 | 42.99 | 4,111,462 | +0.77(+1.82%) |
Feb 04, 2010 | 43.51 | 43.57 | 42.19 | 42.23 | 2,868,507 | -1.96(-4.44%) |
Feb 03, 2010 | 44.36 | 45.00 | 44.02 | 44.19 | 3,486,019 | -0.36(-0.80%) |
Feb 02, 2010 | 44.64 | 44.77 | 43.85 | 44.54 | 1,674,027 | +0.61(+1.38%) |