Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 51.77 | 52.34 | 51.68 | 51.78 | 3,753,756 | +0.19(+0.37%) |
Apr 29, 2010 | 50.95 | 51.94 | 50.75 | 51.59 | 2,706,680 | +0.84(+1.66%) |
Apr 28, 2010 | 51.70 | 51.70 | 50.75 | 50.75 | 2,611,590 | -0.65(-1.26%) |
Apr 27, 2010 | 52.00 | 52.29 | 51.30 | 51.40 | 2,824,912 | -0.71(-1.36%) |
Apr 26, 2010 | 52.15 | 52.34 | 51.90 | 52.11 | 1,621,884 | +0.07(+0.13%) |
Apr 23, 2010 | 52.02 | 52.45 | 51.73 | 52.04 | 2,386,244 | +0.00(+0.00%) |
Apr 22, 2010 | 51.80 | 52.04 | 51.38 | 52.04 | 2,606,146 | -0.14(-0.27%) |
Apr 21, 2010 | 52.09 | 52.45 | 51.55 | 52.18 | 3,285,395 | +0.26(+0.50%) |
Apr 20, 2010 | 52.15 | 52.39 | 51.92 | 51.92 | 2,151,258 | -0.08(-0.15%) |
Apr 19, 2010 | 51.50 | 52.20 | 51.21 | 52.00 | 4,336,413 | +0.19(+0.37%) |
Apr 16, 2010 | 52.11 | 52.44 | 51.74 | 51.81 | 2,750,557 | -0.31(-0.59%) |
Apr 15, 2010 | 51.35 | 52.12 | 51.16 | 52.12 | 2,635,589 | +0.61(+1.18%) |
Apr 14, 2010 | 50.70 | 51.58 | 50.39 | 51.51 | 3,107,801 | +1.01(+2.00%) |
Apr 13, 2010 | 50.42 | 50.74 | 50.17 | 50.50 | 1,014,452 | -0.19(-0.37%) |
Apr 12, 2010 | 50.40 | 51.01 | 50.40 | 50.69 | 1,409,023 | +0.27(+0.54%) |
Apr 09, 2010 | 50.20 | 50.89 | 50.18 | 50.42 | 1,854,912 | +0.16(+0.32%) |
Apr 08, 2010 | 49.85 | 50.47 | 49.34 | 50.26 | 1,579,560 | +0.26(+0.52%) |
Apr 07, 2010 | 50.21 | 50.56 | 49.96 | 50.00 | 2,446,407 | -0.45(-0.89%) |
Apr 06, 2010 | 50.20 | 50.74 | 50.01 | 50.45 | 2,109,005 | +0.06(+0.12%) |
Apr 05, 2010 | 50.85 | 50.92 | 50.21 | 50.39 | 1,427,570 | -0.46(-0.90%) |
Apr 01, 2010 | 50.85 | 50.85 | 50.85 | 0 | -0.03(-0.06%) | |
Mar 31, 2010 | 51.25 | 51.25 | 50.47 | 50.88 | 2,598,942 | -0.39(-0.76%) |
Mar 30, 2010 | 51.22 | 51.53 | 51.16 | 51.27 | 1,485,128 | +0.18(+0.35%) |
Mar 29, 2010 | 51.31 | 51.31 | 50.64 | 51.09 | 3,082,542 | +0.04(+0.08%) |
Mar 26, 2010 | 51.80 | 52.00 | 50.85 | 51.05 | 2,661,922 | -0.77(-1.49%) |
Mar 25, 2010 | 51.46 | 52.02 | 51.34 | 51.82 | 2,275,341 | +0.50(+0.97%) |
Mar 24, 2010 | 51.33 | 51.60 | 51.10 | 51.32 | 1,800,224 | +0.03(+0.06%) |
Mar 23, 2010 | 50.68 | 51.54 | 50.68 | 51.29 | 2,139,165 | +0.59(+1.16%) |
Mar 22, 2010 | 50.09 | 50.81 | 49.96 | 50.70 | 1,880,669 | +0.41(+0.82%) |
Mar 19, 2010 | 50.17 | 50.48 | 50.08 | 50.29 | 6,398,276 | -0.01(-0.02%) |
Mar 18, 2010 | 50.10 | 50.30 | 49.96 | 50.30 | 1,364,631 | +0.11(+0.22%) |
Mar 17, 2010 | 50.25 | 50.25 | 50.01 | 50.19 | 1,534,570 | -0.01(-0.02%) |
Mar 16, 2010 | 50.00 | 50.24 | 49.93 | 50.20 | 1,939,819 | +0.21(+0.42%) |
Mar 15, 2010 | 49.42 | 49.99 | 49.57 | 49.99 | 1,431,901 | +0.50(+1.01%) |
Mar 12, 2010 | 49.30 | 49.52 | 49.04 | 49.49 | 1,894,634 | +0.34(+0.69%) |
Mar 11, 2010 | 49.00 | 49.15 | 48.63 | 49.15 | 1,951,049 | +0.03(+0.06%) |
Mar 10, 2010 | 49.36 | 49.63 | 49.06 | 49.12 | 2,195,807 | -0.30(-0.61%) |
Mar 09, 2010 | 50.20 | 50.37 | 49.23 | 49.42 | 3,196,952 | -0.68(-1.36%) |
Mar 08, 2010 | 49.98 | 50.36 | 49.77 | 50.10 | 2,245,078 | +0.25(+0.50%) |
Mar 05, 2010 | 49.30 | 49.90 | 49.30 | 49.85 | 2,417,779 | +0.73(+1.49%) |
Mar 04, 2010 | 48.91 | 49.17 | 48.75 | 49.12 | 1,641,266 | +0.31(+0.64%) |
Mar 03, 2010 | 48.97 | 49.10 | 48.35 | 48.81 | 1,812,818 | -0.05(-0.10%) |
Mar 02, 2010 | 48.35 | 49.00 | 48.33 | 48.86 | 2,051,173 | +0.60(+1.24%) |
Mar 01, 2010 | 47.86 | 48.29 | 47.83 | 48.26 | 1,298,859 | +0.46(+0.96%) |
Feb 26, 2010 | 48.00 | 48.00 | 47.64 | 47.80 | 2,491,505 | -0.18(-0.38%) |
Feb 25, 2010 | 47.07 | 48.16 | 46.76 | 47.98 | 1,774,579 | +0.76(+1.61%) |
Feb 24, 2010 | 47.25 | 47.48 | 47.02 | 47.22 | 971,484 | +0.07(+0.15%) |
Feb 23, 2010 | 47.40 | 47.40 | 46.51 | 47.15 | 2,584,382 | -0.34(-0.72%) |
Feb 22, 2010 | 47.93 | 48.05 | 47.45 | 47.49 | 1,462,032 | -0.31(-0.65%) |
Feb 19, 2010 | 47.85 | 48.10 | 47.76 | 47.80 | 2,004,613 | -0.18(-0.38%) |
Feb 18, 2010 | 48.14 | 48.32 | 47.85 | 47.98 | 1,275,811 | -0.03(-0.06%) |
Feb 17, 2010 | 47.70 | 48.33 | 47.66 | 48.01 | 2,146,014 | +0.43(+0.90%) |
Feb 16, 2010 | 47.20 | 47.79 | 47.12 | 47.58 | 1,268,700 | +0.43(+0.91%) |
Feb 12, 2010 | 47.15 | 47.15 | 47.15 | 0 | +0.05(+0.11%) | |
Feb 11, 2010 | 46.50 | 47.10 | 46.25 | 47.10 | 1,628,271 | +0.61(+1.31%) |
Feb 10, 2010 | 45.70 | 46.49 | 45.65 | 46.49 | 1,597,849 | +0.74(+1.62%) |
Feb 09, 2010 | 45.50 | 46.05 | 45.40 | 45.75 | 2,132,122 | +0.33(+0.73%) |
Feb 08, 2010 | 45.44 | 45.93 | 45.09 | 45.42 | 1,521,102 | -0.15(-0.33%) |
Feb 05, 2010 | 44.68 | 45.57 | 44.39 | 45.57 | 2,215,083 | +0.73(+1.63%) |
Feb 04, 2010 | 45.40 | 45.52 | 44.77 | 44.84 | 1,933,004 | -0.84(-1.84%) |
Feb 03, 2010 | 45.75 | 45.83 | 45.22 | 45.68 | 1,392,909 | -0.16(-0.35%) |
Feb 02, 2010 | 45.22 | 45.93 | 45.16 | 45.84 | 1,527,703 | +0.65(+1.44%) |