Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.48 | 43.56 | 42.10 | 42.10 | 296,398 | -0.60(-1.40%) |
Apr 29, 2010 | 42.42 | 42.77 | 42.11 | 42.69 | 260,187 | +0.44(+1.05%) |
Apr 28, 2010 | 42.37 | 42.73 | 41.66 | 42.25 | 298,457 | +0.09(+0.21%) |
Apr 27, 2010 | 43.09 | 43.96 | 42.13 | 42.16 | 387,127 | -0.91(-2.11%) |
Apr 26, 2010 | 43.82 | 44.12 | 42.95 | 43.07 | 237,031 | -0.94(-2.14%) |
Apr 23, 2010 | 43.34 | 44.72 | 43.09 | 44.01 | 517,703 | +1.91(+4.53%) |
Apr 22, 2010 | 41.39 | 42.33 | 40.52 | 42.10 | 539,714 | +0.32(+0.76%) |
Apr 21, 2010 | 42.29 | 42.99 | 41.43 | 41.79 | 819,921 | +0.16(+0.39%) |
Apr 20, 2010 | 46.15 | 46.57 | 41.24 | 41.62 | 2,084,459 | -4.35(-9.47%) |
Apr 19, 2010 | 46.03 | 46.61 | 44.98 | 45.98 | 232,405 | -0.32(-0.69%) |
Apr 16, 2010 | 46.90 | 47.33 | 45.57 | 46.30 | 354,823 | -0.53(-1.14%) |
Apr 15, 2010 | 46.41 | 47.17 | 46.37 | 46.83 | 439,044 | +0.65(+1.40%) |
Apr 14, 2010 | 45.59 | 46.36 | 45.56 | 46.18 | 700,862 | +0.94(+2.08%) |
Apr 13, 2010 | 45.63 | 45.88 | 44.50 | 45.24 | 753,622 | -0.32(-0.70%) |
Apr 12, 2010 | 44.33 | 46.10 | 44.33 | 45.56 | 473,219 | +1.58(+3.59%) |
Apr 09, 2010 | 45.06 | 45.28 | 43.41 | 43.98 | 383,414 | -1.20(-2.66%) |
Apr 08, 2010 | 45.00 | 46.18 | 44.92 | 45.18 | 168,491 | +0.20(+0.45%) |
Apr 07, 2010 | 44.10 | 45.35 | 43.47 | 44.98 | 235,082 | +0.61(+1.38%) |
Apr 06, 2010 | 45.02 | 45.21 | 44.04 | 44.36 | 657,168 | -0.83(-1.83%) |
Apr 05, 2010 | 46.40 | 46.68 | 44.93 | 45.19 | 435,688 | -0.97(-2.11%) |
Apr 01, 2010 | 47.44 | 46.16 | 46.16 | 46.16 | 245,566 | -1.20(-2.52%) |
Mar 31, 2010 | 47.74 | 48.23 | 47.27 | 47.36 | 184,806 | -0.32(-0.67%) |
Mar 30, 2010 | 47.39 | 48.00 | 46.72 | 47.68 | 270,135 | +0.29(+0.62%) |
Mar 29, 2010 | 46.35 | 48.09 | 46.35 | 47.38 | 452,379 | +1.08(+2.33%) |
Mar 26, 2010 | 46.81 | 48.29 | 46.23 | 46.30 | 194,749 | -0.34(-0.72%) |
Mar 25, 2010 | 47.54 | 48.33 | 46.62 | 46.64 | 353,309 | -0.88(-1.86%) |
Mar 24, 2010 | 46.91 | 47.65 | 46.91 | 47.52 | 945,373 | +0.26(+0.55%) |
Mar 23, 2010 | 45.49 | 47.50 | 45.49 | 47.26 | 452,634 | +1.78(+3.92%) |
Mar 22, 2010 | 44.58 | 46.29 | 44.55 | 45.48 | 364,123 | +0.80(+1.80%) |
Mar 19, 2010 | 44.81 | 44.98 | 44.39 | 44.67 | 327,571 | +0.07(+0.15%) |
Mar 18, 2010 | 44.42 | 44.78 | 44.34 | 44.61 | 204,076 | +0.10(+0.22%) |
Mar 17, 2010 | 44.15 | 44.73 | 43.77 | 44.51 | 207,665 | +0.29(+0.65%) |
Mar 16, 2010 | 44.70 | 45.08 | 43.71 | 44.22 | 384,638 | -0.61(-1.35%) |
Mar 15, 2010 | 44.90 | 44.98 | 44.17 | 44.83 | 124,720 | +0.19(+0.42%) |
Mar 12, 2010 | 44.68 | 45.00 | 44.10 | 44.64 | 214,543 | +0.18(+0.41%) |
Mar 11, 2010 | 44.20 | 44.54 | 43.68 | 44.46 | 241,980 | -0.12(-0.28%) |
Mar 10, 2010 | 42.73 | 45.02 | 42.73 | 44.58 | 375,088 | +2.02(+4.75%) |
Mar 09, 2010 | 44.23 | 45.62 | 42.27 | 42.56 | 568,913 | -1.89(-4.25%) |
Mar 08, 2010 | 43.00 | 44.64 | 42.97 | 44.45 | 560,040 | +1.15(+2.65%) |
Mar 05, 2010 | 43.41 | 44.14 | 42.71 | 43.31 | 275,733 | -0.10(-0.23%) |
Mar 04, 2010 | 43.11 | 43.52 | 42.75 | 43.41 | 249,174 | +0.34(+0.78%) |
Mar 03, 2010 | 43.26 | 43.98 | 42.10 | 43.07 | 445,828 | -0.33(-0.75%) |
Mar 02, 2010 | 43.29 | 43.44 | 43.18 | 43.40 | 228,493 | +0.02(+0.04%) |
Mar 01, 2010 | 42.69 | 43.68 | 42.69 | 43.38 | 260,558 | +0.70(+1.65%) |
Feb 26, 2010 | 42.87 | 42.95 | 42.08 | 42.68 | 270,585 | -0.05(-0.12%) |
Feb 25, 2010 | 42.07 | 42.83 | 41.47 | 42.73 | 132,677 | +0.20(+0.48%) |
Feb 24, 2010 | 42.45 | 42.73 | 42.17 | 42.52 | 109,452 | +0.02(+0.06%) |
Feb 23, 2010 | 42.73 | 43.29 | 41.19 | 42.50 | 525,069 | -0.38(-0.88%) |
Feb 22, 2010 | 43.88 | 43.91 | 42.85 | 42.87 | 197,109 | -0.80(-1.84%) |
Feb 19, 2010 | 43.37 | 44.17 | 43.37 | 43.68 | 138,696 | +0.37(+0.85%) |
Feb 18, 2010 | 43.18 | 43.43 | 42.15 | 43.31 | 169,945 | +0.24(+0.55%) |
Feb 17, 2010 | 43.81 | 43.85 | 42.31 | 43.07 | 228,799 | -0.78(-1.77%) |
Feb 16, 2010 | 44.00 | 44.19 | 43.58 | 43.85 | 182,619 | +0.10(+0.22%) |
Feb 12, 2010 | 42.87 | 43.75 | 43.75 | 43.75 | 239,701 | +0.67(+1.56%) |
Feb 11, 2010 | 42.51 | 43.43 | 42.40 | 43.08 | 143,584 | +0.37(+0.86%) |
Feb 10, 2010 | 43.14 | 44.04 | 42.35 | 42.71 | 145,427 | -0.64(-1.47%) |
Feb 09, 2010 | 42.40 | 44.18 | 42.40 | 43.35 | 489,125 | +1.45(+3.46%) |
Feb 08, 2010 | 41.34 | 42.42 | 41.02 | 41.90 | 188,411 | +0.75(+1.83%) |
Feb 05, 2010 | 40.92 | 41.91 | 40.71 | 41.15 | 353,969 | +0.16(+0.40%) |
Feb 04, 2010 | 42.41 | 42.56 | 40.81 | 40.98 | 570,002 | -1.83(-4.26%) |
Feb 03, 2010 | 42.56 | 43.59 | 42.15 | 42.81 | 442,399 | +0.25(+0.60%) |
Feb 02, 2010 | 41.80 | 43.08 | 41.80 | 42.55 | 362,646 | +0.65(+1.54%) |