Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.76 | 49.85 | 48.70 | 48.70 | 65,235 | -1.03(-2.08%) |
Apr 29, 2010 | 49.35 | 49.75 | 49.30 | 49.74 | 142,677 | +0.76(+1.55%) |
Apr 28, 2010 | 49.06 | 49.22 | 48.60 | 48.98 | 55,154 | +0.15(+0.32%) |
Apr 27, 2010 | 49.99 | 50.14 | 48.70 | 48.82 | 63,369 | -1.37(-2.72%) |
Apr 26, 2010 | 50.29 | 50.49 | 50.13 | 50.19 | 47,768 | -0.03(-0.05%) |
Apr 23, 2010 | 49.75 | 50.24 | 49.61 | 50.22 | 53,285 | +0.53(+1.06%) |
Apr 22, 2010 | 48.69 | 49.74 | 48.40 | 49.69 | 96,271 | +0.58(+1.18%) |
Apr 21, 2010 | 49.17 | 49.23 | 48.76 | 49.11 | 28,105 | +0.01(+0.02%) |
Apr 20, 2010 | 48.74 | 49.14 | 48.64 | 49.10 | 60,148 | +0.65(+1.35%) |
Apr 19, 2010 | 48.52 | 48.72 | 47.93 | 48.45 | 58,940 | -0.32(-0.65%) |
Apr 16, 2010 | 49.33 | 49.43 | 48.39 | 48.77 | 76,101 | -0.70(-1.42%) |
Apr 15, 2010 | 49.43 | 49.68 | 49.37 | 49.47 | 68,627 | -0.02(-0.04%) |
Apr 14, 2010 | 49.05 | 49.49 | 49.04 | 49.49 | 78,318 | +0.72(+1.47%) |
Apr 13, 2010 | 48.62 | 48.82 | 48.43 | 48.78 | 38,263 | +0.09(+0.19%) |
Apr 12, 2010 | 48.68 | 48.82 | 48.60 | 48.69 | 78,647 | +0.09(+0.19%) |
Apr 09, 2010 | 48.28 | 48.60 | 48.14 | 48.60 | 32,897 | +0.44(+0.92%) |
Apr 08, 2010 | 47.97 | 48.20 | 47.57 | 48.15 | 39,271 | +0.05(+0.11%) |
Apr 07, 2010 | 48.44 | 48.44 | 47.86 | 48.10 | 73,559 | -0.37(-0.76%) |
Apr 06, 2010 | 48.21 | 48.58 | 48.17 | 48.47 | 231,876 | +0.04(+0.09%) |
Apr 05, 2010 | 47.95 | 48.42 | 47.84 | 48.42 | 55,664 | +0.75(+1.58%) |
Apr 01, 2010 | 47.52 | 47.67 | 47.67 | 47.67 | 50,582 | +0.48(+1.02%) |
Mar 31, 2010 | 47.25 | 47.53 | 47.17 | 47.19 | 37,903 | -0.23(-0.48%) |
Mar 30, 2010 | 47.43 | 47.55 | 47.08 | 47.42 | 31,576 | +0.06(+0.13%) |
Mar 29, 2010 | 47.08 | 47.37 | 47.08 | 47.36 | 29,462 | +0.48(+1.02%) |
Mar 26, 2010 | 46.97 | 47.21 | 46.59 | 46.88 | 40,474 | +0.01(+0.02%) |
Mar 25, 2010 | 47.54 | 47.60 | 46.83 | 46.87 | 68,067 | -0.37(-0.79%) |
Mar 24, 2010 | 47.36 | 47.42 | 47.14 | 47.24 | 60,121 | -0.30(-0.63%) |
Mar 23, 2010 | 47.18 | 47.54 | 47.02 | 47.54 | 57,065 | +0.48(+1.02%) |
Mar 22, 2010 | 46.14 | 47.12 | 46.14 | 47.06 | 157,825 | +0.56(+1.21%) |
Mar 19, 2010 | 47.16 | 47.16 | 46.40 | 46.50 | 49,334 | -0.49(-1.04%) |
Mar 18, 2010 | 47.26 | 47.29 | 46.88 | 46.98 | 54,428 | -0.22(-0.46%) |
Mar 17, 2010 | 47.07 | 47.40 | 47.04 | 47.20 | 56,390 | +0.24(+0.52%) |
Mar 16, 2010 | 46.62 | 46.96 | 46.44 | 46.96 | 112,903 | +0.52(+1.11%) |
Mar 15, 2010 | 46.19 | 46.44 | 46.15 | 46.44 | 44,891 | -0.27(-0.58%) |
Mar 12, 2010 | 46.80 | 46.81 | 46.48 | 46.71 | 80,916 | +0.08(+0.17%) |
Mar 11, 2010 | 46.32 | 46.63 | 46.18 | 46.63 | 94,507 | +0.12(+0.25%) |
Mar 10, 2010 | 46.12 | 46.53 | 46.12 | 46.51 | 35,690 | +0.43(+0.93%) |
Mar 09, 2010 | 45.89 | 46.33 | 45.84 | 46.08 | 76,497 | +0.06(+0.13%) |
Mar 08, 2010 | 46.12 | 46.18 | 45.98 | 46.02 | 108,029 | -0.04(-0.08%) |
Mar 05, 2010 | 45.65 | 46.09 | 45.61 | 46.06 | 113,697 | +0.69(+1.52%) |
Mar 04, 2010 | 45.39 | 45.53 | 45.17 | 45.37 | 48,329 | +0.03(+0.06%) |
Mar 03, 2010 | 45.34 | 45.65 | 45.26 | 45.35 | 56,086 | +0.10(+0.22%) |
Mar 02, 2010 | 45.16 | 45.42 | 45.12 | 45.25 | 165,540 | +0.27(+0.60%) |
Mar 01, 2010 | 44.23 | 44.99 | 44.23 | 44.97 | 122,513 | +0.90(+2.03%) |
Feb 26, 2010 | 43.96 | 44.10 | 43.72 | 44.08 | 42,323 | +0.14(+0.33%) |
Feb 25, 2010 | 43.20 | 43.96 | 43.01 | 43.93 | 59,081 | +0.14(+0.31%) |
Feb 24, 2010 | 43.57 | 43.89 | 43.53 | 43.80 | 44,129 | +0.46(+1.07%) |
Feb 23, 2010 | 44.02 | 44.02 | 43.29 | 43.34 | 121,887 | -0.77(-1.75%) |
Feb 22, 2010 | 44.31 | 44.37 | 44.01 | 44.10 | 71,785 | -0.05(-0.10%) |
Feb 19, 2010 | 43.88 | 44.29 | 43.81 | 44.15 | 55,281 | +0.17(+0.39%) |
Feb 18, 2010 | 43.74 | 44.01 | 43.64 | 43.98 | 108,854 | +0.25(+0.58%) |
Feb 17, 2010 | 43.67 | 43.76 | 43.44 | 43.72 | 44,156 | +0.28(+0.65%) |
Feb 16, 2010 | 43.05 | 43.46 | 42.94 | 43.44 | 69,266 | +0.82(+1.91%) |
Feb 12, 2010 | 42.02 | 42.63 | 42.63 | 42.63 | 75,983 | +0.13(+0.30%) |
Feb 11, 2010 | 41.72 | 42.52 | 41.54 | 42.50 | 61,789 | +0.70(+1.67%) |
Feb 10, 2010 | 41.86 | 42.04 | 41.38 | 41.80 | 46,278 | -0.18(-0.44%) |
Feb 09, 2010 | 41.88 | 42.24 | 41.54 | 41.99 | 83,490 | +0.67(+1.62%) |
Feb 08, 2010 | 41.44 | 41.83 | 41.11 | 41.32 | 76,865 | -0.12(-0.28%) |
Feb 05, 2010 | 41.45 | 41.45 | 40.45 | 41.43 | 155,936 | +0.02(+0.04%) |
Feb 04, 2010 | 42.66 | 42.66 | 41.42 | 41.42 | 72,945 | -1.63(-3.79%) |
Feb 03, 2010 | 43.07 | 43.32 | 42.94 | 43.05 | 46,875 | -0.24(-0.54%) |
Feb 02, 2010 | 42.61 | 43.33 | 42.55 | 43.28 | 43,731 | +0.69(+1.62%) |