Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.53 | 56.60 | 52.98 | 55.66 | 1,241,379 | +2.08(+3.88%) |
Apr 29, 2010 | 53.24 | 54.00 | 52.36 | 53.59 | 867,451 | +0.72(+1.35%) |
Apr 28, 2010 | 53.62 | 53.62 | 52.13 | 52.87 | 1,076,405 | -0.47(-0.88%) |
Apr 27, 2010 | 54.96 | 55.08 | 52.75 | 53.34 | 1,036,951 | -2.29(-4.12%) |
Apr 26, 2010 | 55.29 | 56.52 | 55.08 | 55.63 | 632,828 | +0.24(+0.44%) |
Apr 23, 2010 | 53.54 | 55.49 | 53.37 | 55.39 | 1,033,797 | +1.93(+3.61%) |
Apr 22, 2010 | 52.25 | 53.72 | 51.91 | 53.46 | 709,465 | +0.75(+1.43%) |
Apr 21, 2010 | 53.57 | 53.57 | 52.17 | 52.70 | 814,374 | -0.57(-1.07%) |
Apr 20, 2010 | 52.86 | 53.51 | 52.45 | 53.27 | 788,432 | +0.97(+1.85%) |
Apr 19, 2010 | 52.28 | 52.74 | 51.21 | 52.30 | 908,448 | -0.52(-0.98%) |
Apr 16, 2010 | 53.86 | 54.28 | 52.22 | 52.82 | 1,081,228 | -1.33(-2.46%) |
Apr 15, 2010 | 53.57 | 54.41 | 53.16 | 54.15 | 789,398 | +0.70(+1.30%) |
Apr 14, 2010 | 53.07 | 53.58 | 52.51 | 53.46 | 440,035 | +1.08(+2.06%) |
Apr 13, 2010 | 52.00 | 52.79 | 51.68 | 52.38 | 761,668 | +0.02(+0.04%) |
Apr 12, 2010 | 53.62 | 53.62 | 52.12 | 52.36 | 608,799 | -1.17(-2.18%) |
Apr 09, 2010 | 52.89 | 53.56 | 52.64 | 53.53 | 642,691 | +1.01(+1.92%) |
Apr 08, 2010 | 52.33 | 52.73 | 50.67 | 52.52 | 951,043 | -0.43(-0.81%) |
Apr 07, 2010 | 52.11 | 53.56 | 52.03 | 52.95 | 884,449 | +0.84(+1.62%) |
Apr 06, 2010 | 52.49 | 52.90 | 51.52 | 52.11 | 835,324 | +0.14(+0.26%) |
Apr 05, 2010 | 52.23 | 52.97 | 51.80 | 51.97 | 1,130,179 | +0.86(+1.69%) |
Apr 01, 2010 | 49.58 | 51.11 | 51.11 | 51.11 | 651,267 | +1.77(+3.59%) |
Mar 31, 2010 | 48.71 | 49.99 | 48.67 | 49.33 | 655,647 | +0.58(+1.19%) |
Mar 30, 2010 | 48.70 | 48.94 | 48.17 | 48.76 | 442,582 | +0.07(+0.14%) |
Mar 29, 2010 | 47.65 | 48.78 | 47.33 | 48.69 | 661,289 | +1.41(+2.98%) |
Mar 26, 2010 | 47.87 | 48.21 | 47.02 | 47.28 | 762,339 | -0.10(-0.21%) |
Mar 25, 2010 | 49.05 | 49.47 | 47.37 | 47.37 | 1,001,910 | -1.38(-2.83%) |
Mar 24, 2010 | 48.41 | 48.97 | 48.04 | 48.76 | 743,379 | +0.01(+0.02%) |
Mar 23, 2010 | 48.09 | 48.94 | 47.84 | 48.75 | 846,649 | +0.81(+1.70%) |
Mar 22, 2010 | 46.40 | 48.24 | 46.05 | 47.93 | 1,107,291 | +0.75(+1.60%) |
Mar 19, 2010 | 47.41 | 47.83 | 46.26 | 47.18 | 1,254,316 | -0.21(-0.43%) |
Mar 18, 2010 | 49.99 | 50.18 | 47.21 | 47.38 | 1,690,045 | -2.91(-5.78%) |
Mar 17, 2010 | 49.46 | 50.57 | 49.04 | 50.29 | 1,027,861 | +1.15(+2.33%) |
Mar 16, 2010 | 49.27 | 49.42 | 48.81 | 49.15 | 667,631 | +0.03(+0.06%) |
Mar 15, 2010 | 48.75 | 49.22 | 48.70 | 49.12 | 1,166,099 | -0.02(-0.04%) |
Mar 12, 2010 | 49.82 | 49.82 | 48.86 | 49.14 | 860,856 | -0.04(-0.08%) |
Mar 11, 2010 | 48.58 | 49.43 | 48.33 | 49.18 | 913,030 | +0.66(+1.35%) |
Mar 10, 2010 | 48.49 | 48.92 | 48.27 | 48.52 | 741,318 | -0.02(-0.04%) |
Mar 09, 2010 | 47.21 | 48.88 | 47.12 | 48.54 | 1,017,213 | +1.08(+2.27%) |
Mar 08, 2010 | 49.12 | 49.12 | 47.02 | 47.46 | 1,269,087 | -1.56(-3.18%) |
Mar 05, 2010 | 48.47 | 49.10 | 48.39 | 49.02 | 679,347 | +1.24(+2.60%) |
Mar 04, 2010 | 48.81 | 49.24 | 47.52 | 47.78 | 764,587 | -0.86(-1.77%) |
Mar 03, 2010 | 48.50 | 48.82 | 47.97 | 48.64 | 1,035,021 | +0.59(+1.22%) |
Mar 02, 2010 | 47.28 | 48.42 | 47.20 | 48.05 | 1,411,295 | +1.00(+2.12%) |
Mar 01, 2010 | 45.79 | 47.15 | 45.71 | 47.05 | 957,141 | +1.55(+3.40%) |
Feb 26, 2010 | 46.20 | 46.20 | 45.39 | 45.50 | 837,757 | -0.33(-0.73%) |
Feb 25, 2010 | 44.98 | 45.89 | 44.14 | 45.84 | 1,214,792 | +1.28(+2.88%) |
Feb 24, 2010 | 44.25 | 44.97 | 44.08 | 44.55 | 591,320 | +0.31(+0.71%) |
Feb 23, 2010 | 44.76 | 44.95 | 44.13 | 44.24 | 543,557 | -0.59(-1.31%) |
Feb 22, 2010 | 46.39 | 46.65 | 44.71 | 44.83 | 884,142 | -1.95(-4.17%) |
Feb 19, 2010 | 46.55 | 47.33 | 46.20 | 46.78 | 703,726 | +0.23(+0.48%) |
Feb 18, 2010 | 45.96 | 46.56 | 45.68 | 46.55 | 374,084 | +0.55(+1.19%) |
Feb 17, 2010 | 46.02 | 46.65 | 45.37 | 46.00 | 555,434 | +0.27(+0.60%) |
Feb 16, 2010 | 45.31 | 45.86 | 44.97 | 45.73 | 1,246,786 | +1.24(+2.80%) |
Feb 12, 2010 | 44.23 | 44.48 | 44.48 | 44.48 | 924,841 | -0.58(-1.28%) |
Feb 11, 2010 | 44.08 | 45.15 | 43.84 | 45.06 | 422,455 | +0.70(+1.57%) |
Feb 10, 2010 | 44.59 | 44.82 | 43.43 | 44.37 | 800,163 | -0.28(-0.64%) |
Feb 09, 2010 | 44.23 | 45.12 | 44.23 | 44.65 | 391,795 | +0.97(+2.22%) |
Feb 08, 2010 | 43.45 | 44.52 | 42.95 | 43.68 | 621,106 | +0.31(+0.72%) |
Feb 05, 2010 | 44.09 | 44.28 | 41.79 | 43.37 | 1,311,380 | -0.64(-1.45%) |
Feb 04, 2010 | 45.06 | 45.06 | 43.84 | 44.00 | 1,934,739 | -1.43(-3.15%) |
Feb 03, 2010 | 46.33 | 46.33 | 45.19 | 45.44 | 467,909 | -1.04(-2.23%) |
Feb 02, 2010 | 45.59 | 46.60 | 44.72 | 46.47 | 862,721 | +1.79(+4.01%) |