Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.95 | 49.14 | 48.64 | 48.90 | 329,068 | +0.04(+0.08%) |
Apr 29, 2010 | 48.74 | 48.99 | 48.55 | 48.86 | 326,088 | +1.12(+2.35%) |
Apr 28, 2010 | 48.35 | 48.45 | 47.22 | 47.74 | 759,398 | -0.41(-0.85%) |
Apr 27, 2010 | 49.35 | 49.76 | 48.01 | 48.15 | 605,105 | -1.70(-3.41%) |
Apr 26, 2010 | 49.80 | 49.95 | 49.70 | 49.85 | 389,497 | +0.12(+0.24%) |
Apr 23, 2010 | 48.83 | 49.74 | 48.83 | 49.73 | 430,359 | +0.38(+0.77%) |
Apr 22, 2010 | 49.43 | 49.43 | 48.86 | 49.35 | 616,066 | +0.51(+1.04%) |
Apr 21, 2010 | 48.61 | 48.95 | 48.47 | 48.84 | 533,283 | -0.11(-0.22%) |
Apr 20, 2010 | 49.06 | 49.26 | 48.75 | 48.95 | 719,206 | +0.47(+0.97%) |
Apr 19, 2010 | 48.10 | 48.48 | 48.05 | 48.48 | 382,683 | -1.57(-3.14%) |
Apr 16, 2010 | 50.05 | 50.25 | 49.65 | 50.05 | 436,145 | -0.69(-1.36%) |
Apr 15, 2010 | 50.34 | 50.79 | 50.25 | 50.74 | 933,295 | +0.02(+0.04%) |
Apr 14, 2010 | 50.80 | 50.95 | 50.62 | 50.72 | 679,879 | +0.42(+0.83%) |
Apr 13, 2010 | 50.26 | 50.44 | 49.93 | 50.30 | 693,868 | +0.05(+0.10%) |
Apr 12, 2010 | 50.45 | 50.47 | 50.13 | 50.25 | 317,946 | +0.23(+0.46%) |
Apr 09, 2010 | 49.55 | 50.02 | 49.42 | 50.02 | 285,148 | +0.67(+1.36%) |
Apr 08, 2010 | 49.19 | 49.44 | 49.01 | 49.35 | 438,971 | -0.40(-0.80%) |
Apr 07, 2010 | 50.05 | 50.09 | 49.68 | 49.75 | 377,339 | -0.46(-0.92%) |
Apr 06, 2010 | 49.95 | 50.34 | 49.75 | 50.21 | 442,958 | -0.57(-1.12%) |
Apr 05, 2010 | 51.00 | 51.05 | 50.75 | 50.78 | 435,000 | -0.25(-0.49%) |
Apr 01, 2010 | 51.03 | 51.03 | 51.03 | 0 | -0.17(-0.33%) | |
Mar 31, 2010 | 50.91 | 51.43 | 50.90 | 51.20 | 930,577 | +0.63(+1.25%) |
Mar 30, 2010 | 50.75 | 50.75 | 50.46 | 50.57 | 351,474 | +0.02(+0.04%) |
Mar 29, 2010 | 50.44 | 50.68 | 50.42 | 50.55 | 443,885 | +0.32(+0.64%) |
Mar 26, 2010 | 50.30 | 51.10 | 49.27 | 50.23 | 271,364 | +0.04(+0.08%) |
Mar 25, 2010 | 50.35 | 50.70 | 50.12 | 50.19 | 416,389 | +0.15(+0.30%) |
Mar 24, 2010 | 50.25 | 50.85 | 50.04 | 50.04 | 997,498 | -0.86(-1.69%) |
Mar 23, 2010 | 50.86 | 51.15 | 50.69 | 50.90 | 688,591 | -0.07(-0.14%) |
Mar 22, 2010 | 50.15 | 51.15 | 50.05 | 50.97 | 649,474 | +0.61(+1.21%) |
Mar 19, 2010 | 50.76 | 50.88 | 50.08 | 50.36 | 1,172,503 | -0.82(-1.60%) |
Mar 18, 2010 | 51.30 | 51.35 | 50.75 | 51.18 | 361,887 | -0.22(-0.43%) |
Mar 17, 2010 | 51.35 | 51.63 | 51.30 | 51.40 | 329,490 | -0.10(-0.19%) |
Mar 16, 2010 | 51.30 | 51.60 | 51.17 | 51.50 | 575,260 | +0.84(+1.66%) |
Mar 15, 2010 | 50.65 | 50.74 | 50.62 | 50.66 | 662,446 | -0.16(-0.31%) |
Mar 12, 2010 | 50.75 | 51.00 | 50.60 | 50.82 | 818,297 | +0.39(+0.77%) |
Mar 11, 2010 | 50.15 | 50.50 | 49.95 | 50.43 | 1,186,060 | +0.22(+0.44%) |
Mar 10, 2010 | 50.16 | 50.55 | 50.00 | 50.21 | 427,298 | +0.34(+0.68%) |
Mar 09, 2010 | 49.72 | 50.00 | 49.61 | 49.87 | 330,048 | +0.46(+0.93%) |
Mar 08, 2010 | 49.26 | 49.60 | 49.22 | 49.41 | 484,065 | -0.02(-0.04%) |
Mar 05, 2010 | 49.25 | 50.15 | 49.05 | 49.43 | 448,018 | -0.70(-1.40%) |
Mar 04, 2010 | 50.25 | 50.30 | 49.70 | 50.13 | 1,038,999 | +0.39(+0.78%) |
Mar 03, 2010 | 50.15 | 50.15 | 47.00 | 49.74 | 352,587 | -0.71(-1.41%) |
Mar 02, 2010 | 50.43 | 50.55 | 50.13 | 50.45 | 414,328 | +0.51(+1.02%) |
Mar 01, 2010 | 49.69 | 49.98 | 49.40 | 49.94 | 363,492 | +0.20(+0.40%) |
Feb 26, 2010 | 49.18 | 50.00 | 49.05 | 49.74 | 465,398 | +0.55(+1.12%) |
Feb 25, 2010 | 48.45 | 49.20 | 48.43 | 49.19 | 351,176 | -0.21(-0.43%) |
Feb 24, 2010 | 49.14 | 49.70 | 49.06 | 49.40 | 383,191 | +0.80(+1.65%) |
Feb 23, 2010 | 48.85 | 49.13 | 48.58 | 48.60 | 681,965 | -0.10(-0.21%) |
Feb 22, 2010 | 48.88 | 48.96 | 48.56 | 48.70 | 307,245 | -0.10(-0.20%) |
Feb 19, 2010 | 48.60 | 48.95 | 48.27 | 48.80 | 884,378 | +1.45(+3.06%) |
Feb 18, 2010 | 47.44 | 47.80 | 47.35 | 47.35 | 653,149 | -0.20(-0.42%) |
Feb 17, 2010 | 47.51 | 47.64 | 47.33 | 47.55 | 567,148 | +0.62(+1.32%) |
Feb 16, 2010 | 47.01 | 47.65 | 46.89 | 46.93 | 369,437 | +0.18(+0.39%) |
Feb 12, 2010 | 46.75 | 46.75 | 46.75 | 0 | +0.01(+0.02%) | |
Feb 11, 2010 | 46.00 | 46.74 | 45.70 | 46.74 | 316,776 | +0.74(+1.61%) |
Feb 10, 2010 | 46.11 | 46.30 | 45.62 | 46.00 | 368,958 | -0.46(-0.99%) |
Feb 09, 2010 | 45.85 | 46.65 | 45.63 | 46.46 | 400,804 | +0.66(+1.44%) |
Feb 08, 2010 | 45.90 | 46.40 | 45.65 | 45.80 | 1,510,715 | +0.65(+1.44%) |
Feb 05, 2010 | 45.40 | 45.45 | 44.43 | 45.15 | 672,696 | -1.30(-2.80%) |
Feb 04, 2010 | 47.25 | 47.25 | 46.43 | 46.45 | 775,527 | -1.79(-3.71%) |
Feb 03, 2010 | 48.30 | 48.33 | 47.95 | 48.24 | 471,284 | -0.15(-0.31%) |
Feb 02, 2010 | 48.31 | 48.43 | 48.11 | 48.39 | 1,153,582 | +0.24(+0.50%) |