Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.67 | 57.21 | 55.16 | 55.27 | 286,775 | -1.44(-2.54%) |
Apr 29, 2010 | 56.92 | 57.32 | 56.13 | 56.71 | 357,677 | +0.23(+0.41%) |
Apr 28, 2010 | 57.29 | 57.74 | 56.18 | 56.48 | 332,024 | -0.42(-0.74%) |
Apr 27, 2010 | 58.23 | 58.45 | 56.42 | 56.90 | 456,228 | -1.55(-2.65%) |
Apr 26, 2010 | 58.50 | 59.75 | 58.39 | 58.45 | 121,296 | +0.00(+0.00%) |
Apr 23, 2010 | 57.71 | 58.49 | 57.23 | 58.45 | 150,891 | +0.52(+0.90%) |
Apr 22, 2010 | 57.01 | 59.01 | 56.86 | 57.93 | 333,018 | +0.26(+0.45%) |
Apr 21, 2010 | 55.18 | 57.71 | 54.63 | 57.67 | 262,169 | +2.68(+4.87%) |
Apr 20, 2010 | 56.51 | 56.60 | 54.20 | 54.99 | 230,702 | -1.01(-1.80%) |
Apr 19, 2010 | 56.37 | 57.68 | 54.87 | 56.00 | 379,767 | -0.87(-1.53%) |
Apr 16, 2010 | 58.89 | 59.25 | 56.31 | 56.87 | 309,087 | -2.00(-3.40%) |
Apr 15, 2010 | 58.38 | 59.08 | 57.89 | 58.87 | 307,253 | +0.63(+1.08%) |
Apr 14, 2010 | 57.74 | 58.38 | 56.68 | 58.24 | 322,060 | +0.65(+1.13%) |
Apr 13, 2010 | 55.93 | 57.77 | 55.65 | 57.59 | 390,495 | +1.65(+2.95%) |
Apr 12, 2010 | 54.54 | 56.00 | 54.54 | 55.94 | 305,250 | +1.64(+3.02%) |
Apr 09, 2010 | 52.84 | 55.03 | 52.84 | 54.30 | 381,113 | +1.51(+2.86%) |
Apr 08, 2010 | 51.67 | 53.12 | 51.03 | 52.79 | 352,916 | +1.02(+1.97%) |
Apr 07, 2010 | 51.60 | 51.88 | 51.15 | 51.77 | 417,453 | -0.04(-0.08%) |
Apr 06, 2010 | 52.34 | 52.45 | 51.41 | 51.81 | 303,654 | -0.80(-1.52%) |
Apr 05, 2010 | 53.00 | 54.13 | 52.05 | 52.61 | 639,213 | -0.67(-1.26%) |
Apr 01, 2010 | 53.53 | 53.28 | 53.28 | 53.28 | 256,800 | +0.23(+0.43%) |
Mar 31, 2010 | 53.13 | 53.54 | 53.00 | 53.05 | 163,741 | -0.18(-0.34%) |
Mar 30, 2010 | 52.96 | 53.50 | 52.10 | 53.23 | 220,994 | +0.50(+0.95%) |
Mar 29, 2010 | 53.25 | 53.50 | 52.07 | 52.73 | 251,039 | -0.14(-0.26%) |
Mar 26, 2010 | 52.12 | 53.40 | 51.65 | 52.87 | 534,016 | +0.90(+1.73%) |
Mar 25, 2010 | 50.55 | 53.19 | 49.49 | 51.97 | 651,015 | +1.81(+3.61%) |
Mar 24, 2010 | 50.30 | 50.70 | 48.48 | 50.16 | 423,700 | -0.55(-1.08%) |
Mar 23, 2010 | 48.69 | 50.97 | 48.26 | 50.71 | 244,907 | +2.19(+4.51%) |
Mar 22, 2010 | 48.25 | 49.16 | 48.25 | 48.52 | 240,397 | -0.11(-0.23%) |
Mar 19, 2010 | 50.66 | 50.66 | 48.30 | 48.63 | 338,364 | -1.72(-3.42%) |
Mar 18, 2010 | 49.54 | 50.90 | 49.42 | 50.35 | 232,037 | +0.53(+1.06%) |
Mar 17, 2010 | 49.11 | 49.98 | 48.70 | 49.82 | 232,942 | +0.68(+1.38%) |
Mar 16, 2010 | 48.39 | 49.14 | 47.53 | 49.14 | 284,540 | +0.78(+1.61%) |
Mar 15, 2010 | 48.10 | 48.63 | 47.60 | 48.36 | 264,326 | +0.25(+0.52%) |
Mar 12, 2010 | 48.06 | 48.29 | 46.91 | 48.11 | 237,357 | +0.11(+0.23%) |
Mar 11, 2010 | 48.10 | 48.47 | 47.57 | 48.00 | 203,063 | -0.42(-0.87%) |
Mar 10, 2010 | 48.69 | 49.11 | 47.89 | 48.42 | 274,207 | -0.50(-1.02%) |
Mar 09, 2010 | 47.32 | 48.94 | 47.32 | 48.92 | 317,286 | +1.50(+3.16%) |
Mar 08, 2010 | 48.88 | 49.16 | 47.38 | 47.42 | 750,226 | -1.71(-3.48%) |
Mar 05, 2010 | 49.99 | 50.95 | 48.91 | 49.13 | 828,995 | +0.03(+0.06%) |
Mar 04, 2010 | 46.71 | 49.20 | 44.44 | 49.10 | 1,062,768 | +2.29(+4.89%) |
Mar 03, 2010 | 47.22 | 47.41 | 46.72 | 46.81 | 343,739 | -0.04(-0.09%) |
Mar 02, 2010 | 46.85 | 47.51 | 46.44 | 46.85 | 417,547 | +0.18(+0.39%) |
Mar 01, 2010 | 45.25 | 46.78 | 45.09 | 46.67 | 651,540 | +1.59(+3.53%) |
Feb 26, 2010 | 43.97 | 45.25 | 43.59 | 45.08 | 487,714 | +0.94(+2.13%) |
Feb 25, 2010 | 41.66 | 44.18 | 41.65 | 44.14 | 374,507 | +1.79(+4.23%) |
Feb 24, 2010 | 41.17 | 42.55 | 40.32 | 42.35 | 966,209 | +2.47(+6.19%) |
Feb 23, 2010 | 39.72 | 39.95 | 38.72 | 39.88 | 290,825 | -0.14(-0.35%) |
Feb 22, 2010 | 39.98 | 40.61 | 39.82 | 40.02 | 266,175 | +0.03(+0.08%) |
Feb 19, 2010 | 39.55 | 40.02 | 39.14 | 39.99 | 301,756 | +0.38(+0.96%) |
Feb 18, 2010 | 40.27 | 40.44 | 39.39 | 39.61 | 643,431 | -0.59(-1.47%) |
Feb 17, 2010 | 40.60 | 40.96 | 39.91 | 40.20 | 189,877 | -0.19(-0.47%) |
Feb 16, 2010 | 38.86 | 40.48 | 38.86 | 40.39 | 364,564 | +1.98(+5.15%) |
Feb 12, 2010 | 37.96 | 38.41 | 38.41 | 38.41 | 310,400 | -0.07(-0.18%) |
Feb 11, 2010 | 38.45 | 38.89 | 37.59 | 38.48 | 239,167 | -0.26(-0.67%) |
Feb 10, 2010 | 38.38 | 38.98 | 37.96 | 38.74 | 214,561 | +0.00(+0.00%) |
Feb 09, 2010 | 39.16 | 39.96 | 37.92 | 38.74 | 314,459 | +0.13(+0.34%) |
Feb 08, 2010 | 37.92 | 39.00 | 37.57 | 38.61 | 208,427 | +0.53(+1.39%) |
Feb 05, 2010 | 38.37 | 39.02 | 37.53 | 38.08 | 433,018 | -0.10(-0.26%) |
Feb 04, 2010 | 38.55 | 38.86 | 36.45 | 38.18 | 810,481 | +0.58(+1.54%) |
Feb 03, 2010 | 38.20 | 38.33 | 37.17 | 37.60 | 115,233 | -0.74(-1.93%) |
Feb 02, 2010 | 37.53 | 38.56 | 37.53 | 38.34 | 224,106 | +0.97(+2.60%) |