Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.74 | 49.05 | 47.46 | 48.06 | 3,183,373 | -1.85(-3.72%) |
Apr 29, 2010 | 49.22 | 50.38 | 48.88 | 49.91 | 2,719,766 | +1.15(+2.35%) |
Apr 28, 2010 | 48.91 | 49.17 | 47.35 | 48.77 | 3,741,791 | +0.69(+1.44%) |
Apr 27, 2010 | 49.87 | 50.59 | 47.90 | 48.07 | 3,689,143 | -3.12(-6.10%) |
Apr 26, 2010 | 51.46 | 51.87 | 50.96 | 51.19 | 2,709,518 | +0.74(+1.47%) |
Apr 23, 2010 | 49.93 | 50.52 | 49.63 | 50.45 | 1,757,720 | -0.37(-0.73%) |
Apr 22, 2010 | 50.33 | 50.85 | 49.79 | 50.82 | 3,459,342 | -1.01(-1.96%) |
Apr 21, 2010 | 52.04 | 52.43 | 51.15 | 51.84 | 1,945,183 | -0.48(-0.91%) |
Apr 20, 2010 | 52.74 | 52.92 | 51.87 | 52.31 | 285 | +0.83(+1.62%) |
Apr 19, 2010 | 51.70 | 52.23 | 50.35 | 51.48 | 7,799,074 | -0.42(-0.81%) |
Apr 16, 2010 | 56.23 | 56.49 | 51.22 | 51.90 | 12,814,411 | -5.28(-9.24%) |
Apr 15, 2010 | 56.85 | 57.50 | 56.76 | 57.18 | 1,101,810 | +0.10(+0.17%) |
Apr 14, 2010 | 56.69 | 57.13 | 56.30 | 57.09 | 1,597,896 | +2.04(+3.70%) |
Apr 13, 2010 | 55.34 | 55.36 | 54.55 | 55.05 | 915,668 | -0.11(-0.20%) |
Apr 12, 2010 | 55.57 | 55.73 | 55.04 | 55.16 | 1,111,682 | +0.41(+0.74%) |
Apr 09, 2010 | 53.53 | 54.87 | 53.48 | 54.76 | 1,258,508 | +1.54(+2.89%) |
Apr 08, 2010 | 52.05 | 53.34 | 51.89 | 53.22 | 1,812,516 | -0.22(-0.41%) |
Apr 07, 2010 | 53.43 | 53.84 | 53.08 | 53.43 | 1,628,383 | -1.36(-2.49%) |
Apr 06, 2010 | 53.74 | 54.94 | 53.57 | 54.80 | 1,330,587 | -0.67(-1.21%) |
Apr 05, 2010 | 55.11 | 55.80 | 55.06 | 55.47 | 645,815 | +0.57(+1.05%) |
Apr 01, 2010 | 54.62 | 54.90 | 54.90 | 54.90 | 1,024,932 | +1.11(+2.06%) |
Mar 31, 2010 | 53.35 | 54.29 | 53.20 | 53.79 | 1,534,998 | -0.80(-1.47%) |
Mar 30, 2010 | 54.89 | 55.14 | 54.17 | 54.59 | 1,353,027 | -0.43(-0.78%) |
Mar 29, 2010 | 54.24 | 55.02 | 53.80 | 55.02 | 1,677,096 | +0.80(+1.48%) |
Mar 26, 2010 | 53.83 | 54.62 | 53.65 | 54.22 | 2,419,911 | +1.81(+3.46%) |
Mar 25, 2010 | 52.68 | 53.78 | 52.37 | 52.40 | 2,634,603 | +0.83(+1.61%) |
Mar 24, 2010 | 51.55 | 51.89 | 51.17 | 51.57 | 1,389,209 | -0.26(-0.50%) |
Mar 23, 2010 | 51.26 | 51.87 | 50.91 | 51.83 | 1,098,186 | +0.46(+0.90%) |
Mar 22, 2010 | 49.78 | 51.40 | 49.78 | 51.37 | 1,209,149 | +0.03(+0.07%) |
Mar 19, 2010 | 52.03 | 52.08 | 50.84 | 51.33 | 1,484,212 | -0.52(-1.00%) |
Mar 18, 2010 | 52.17 | 52.26 | 51.29 | 51.85 | 1,407,471 | -0.85(-1.62%) |
Mar 17, 2010 | 52.59 | 52.90 | 52.43 | 52.71 | 1,924,537 | +0.50(+0.97%) |
Mar 16, 2010 | 51.39 | 52.28 | 51.14 | 52.20 | 2,050,203 | +1.69(+3.35%) |
Mar 15, 2010 | 50.16 | 50.51 | 50.09 | 50.51 | 2,383,430 | -0.18(-0.36%) |
Mar 12, 2010 | 51.56 | 51.56 | 50.30 | 50.69 | 1,783,150 | +0.62(+1.23%) |
Mar 11, 2010 | 49.79 | 50.13 | 49.54 | 50.07 | 1,269,518 | +0.62(+1.26%) |
Mar 10, 2010 | 49.10 | 49.84 | 49.05 | 49.45 | 1,575,438 | +0.47(+0.96%) |
Mar 09, 2010 | 47.97 | 49.21 | 47.89 | 48.98 | 1,397,273 | +0.43(+0.88%) |
Mar 08, 2010 | 48.80 | 48.98 | 48.49 | 48.56 | 1,174,340 | -0.01(-0.03%) |
Mar 05, 2010 | 47.87 | 48.62 | 47.72 | 48.57 | 1,567,629 | +1.34(+2.83%) |
Mar 04, 2010 | 47.63 | 47.95 | 46.86 | 47.23 | 2,408,215 | +0.66(+1.41%) |
Mar 03, 2010 | 46.36 | 47.02 | 46.09 | 46.58 | 2,084,755 | +1.20(+2.65%) |
Mar 02, 2010 | 45.71 | 45.81 | 45.23 | 45.37 | 1,466,767 | +0.37(+0.82%) |
Mar 01, 2010 | 44.78 | 45.07 | 44.48 | 45.00 | 1,505,655 | +0.57(+1.28%) |
Feb 26, 2010 | 43.92 | 44.77 | 43.47 | 44.43 | 979,587 | +0.59(+1.34%) |
Feb 25, 2010 | 43.01 | 43.85 | 42.72 | 43.85 | 1,296,314 | -0.29(-0.67%) |
Feb 24, 2010 | 43.85 | 44.62 | 43.60 | 44.14 | 1,557,359 | +0.75(+1.73%) |
Feb 23, 2010 | 44.13 | 44.43 | 43.27 | 43.39 | 1,654,323 | -2.02(-4.45%) |
Feb 22, 2010 | 45.73 | 45.75 | 45.27 | 45.41 | 1,062,545 | -0.02(-0.05%) |
Feb 19, 2010 | 44.92 | 45.53 | 44.73 | 45.44 | 1,669,079 | +0.11(+0.23%) |
Feb 18, 2010 | 44.84 | 45.61 | 44.70 | 45.33 | 1,896,137 | +0.94(+2.11%) |
Feb 17, 2010 | 45.41 | 45.43 | 44.09 | 44.39 | 2,280,131 | -0.24(-0.53%) |
Feb 16, 2010 | 43.53 | 44.69 | 43.24 | 44.63 | 1,412,404 | +2.25(+5.30%) |
Feb 12, 2010 | 41.62 | 42.38 | 42.38 | 42.38 | 1,357,763 | -0.86(-1.99%) |
Feb 11, 2010 | 42.53 | 43.36 | 41.96 | 43.24 | 1,627,191 | -0.66(-1.50%) |
Feb 10, 2010 | 43.82 | 44.26 | 43.36 | 43.90 | 1,315,536 | +0.36(+0.84%) |
Feb 09, 2010 | 43.14 | 43.99 | 42.22 | 43.54 | 3,549,905 | +2.37(+5.76%) |
Feb 08, 2010 | 41.66 | 41.87 | 40.52 | 41.17 | 1,335,344 | -0.50(-1.19%) |
Feb 05, 2010 | 42.68 | 42.99 | 40.43 | 41.66 | 2,333,110 | -0.04(-0.10%) |
Feb 04, 2010 | 43.87 | 43.91 | 41.52 | 41.71 | 2,396,049 | -3.13(-6.99%) |
Feb 03, 2010 | 45.76 | 45.64 | 44.46 | 44.84 | 1,063,518 | -0.92(-2.02%) |
Feb 02, 2010 | 45.60 | 46.09 | 45.27 | 45.76 | 1,337,993 | +1.35(+3.04%) |