Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.04 | 50.21 | 49.05 | 49.10 | 467,873 | -1.22(-2.42%) |
Apr 29, 2010 | 49.85 | 50.61 | 49.72 | 50.32 | 301,645 | +1.05(+2.13%) |
Apr 28, 2010 | 49.20 | 49.58 | 48.81 | 49.27 | 425,678 | +0.65(+1.34%) |
Apr 27, 2010 | 49.59 | 50.26 | 48.51 | 48.62 | 773,683 | -1.54(-3.06%) |
Apr 26, 2010 | 51.07 | 51.07 | 49.98 | 50.15 | 322,170 | -1.03(-2.02%) |
Apr 23, 2010 | 51.12 | 51.43 | 50.94 | 51.19 | 364,291 | +0.07(+0.14%) |
Apr 22, 2010 | 50.32 | 51.24 | 50.08 | 51.11 | 371,817 | +0.33(+0.66%) |
Apr 21, 2010 | 51.02 | 51.67 | 50.23 | 50.78 | 429,266 | -0.24(-0.46%) |
Apr 20, 2010 | 50.81 | 51.06 | 50.52 | 51.02 | 287,361 | +0.66(+1.31%) |
Apr 19, 2010 | 49.54 | 50.63 | 49.36 | 50.36 | 334,478 | +0.41(+0.83%) |
Apr 16, 2010 | 51.80 | 51.87 | 49.04 | 49.94 | 1,194,895 | -2.07(-3.99%) |
Apr 15, 2010 | 52.16 | 52.47 | 51.82 | 52.02 | 327,662 | -0.06(-0.11%) |
Apr 14, 2010 | 51.19 | 52.10 | 51.17 | 52.07 | 300,220 | +1.54(+3.06%) |
Apr 13, 2010 | 50.57 | 50.62 | 50.29 | 50.53 | 179,219 | -0.12(-0.24%) |
Apr 12, 2010 | 50.52 | 50.83 | 50.47 | 50.65 | 151,700 | +0.34(+0.68%) |
Apr 09, 2010 | 50.37 | 50.50 | 50.04 | 50.31 | 202,798 | +0.18(+0.36%) |
Apr 08, 2010 | 49.51 | 50.32 | 49.26 | 50.13 | 189,494 | +0.50(+1.02%) |
Apr 07, 2010 | 49.82 | 50.14 | 49.38 | 49.63 | 208,347 | -0.13(-0.26%) |
Apr 06, 2010 | 49.10 | 49.88 | 49.01 | 49.76 | 226,841 | +0.64(+1.31%) |
Apr 05, 2010 | 48.91 | 49.15 | 48.76 | 49.11 | 198,713 | +0.50(+1.02%) |
Apr 01, 2010 | 48.54 | 48.62 | 48.62 | 48.62 | 153,258 | +0.44(+0.91%) |
Mar 31, 2010 | 47.82 | 48.43 | 47.72 | 48.18 | 346,220 | +0.07(+0.15%) |
Mar 30, 2010 | 48.40 | 48.61 | 47.97 | 48.11 | 181,540 | -0.37(-0.75%) |
Mar 29, 2010 | 48.76 | 48.76 | 48.07 | 48.47 | 338,563 | +0.04(+0.08%) |
Mar 26, 2010 | 48.67 | 49.07 | 48.16 | 48.43 | 362,660 | -0.02(-0.05%) |
Mar 25, 2010 | 48.46 | 49.52 | 48.38 | 48.45 | 613,169 | +0.28(+0.58%) |
Mar 24, 2010 | 47.71 | 48.40 | 47.71 | 48.18 | 378,580 | +0.11(+0.24%) |
Mar 23, 2010 | 47.68 | 48.14 | 47.60 | 48.06 | 242,663 | +0.39(+0.82%) |
Mar 22, 2010 | 46.88 | 47.69 | 46.88 | 47.67 | 184,737 | +0.34(+0.72%) |
Mar 19, 2010 | 47.88 | 47.88 | 47.14 | 47.33 | 130,024 | -0.34(-0.72%) |
Mar 18, 2010 | 47.99 | 47.99 | 47.38 | 47.67 | 124,592 | -0.28(-0.59%) |
Mar 17, 2010 | 47.66 | 48.14 | 47.61 | 47.96 | 211,761 | +0.53(+1.11%) |
Mar 16, 2010 | 47.10 | 47.43 | 46.90 | 47.43 | 195,846 | +0.54(+1.16%) |
Mar 15, 2010 | 46.50 | 46.95 | 46.45 | 46.88 | 181,351 | -0.05(-0.10%) |
Mar 12, 2010 | 47.59 | 47.59 | 46.71 | 46.93 | 289,616 | -0.19(-0.40%) |
Mar 11, 2010 | 46.57 | 47.16 | 46.57 | 47.12 | 255,661 | +0.43(+0.92%) |
Mar 10, 2010 | 46.30 | 46.94 | 46.30 | 46.69 | 266,573 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.44 | 46.01 | 201,449 | +0.14(+0.30%) |
Mar 08, 2010 | 45.74 | 46.06 | 45.74 | 45.87 | 82,064 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.85 | 45.08 | 45.74 | 472,426 | +0.94(+2.10%) |
Mar 04, 2010 | 44.51 | 44.88 | 44.50 | 44.80 | 348,594 | +0.36(+0.80%) |
Mar 03, 2010 | 44.47 | 44.84 | 44.34 | 44.44 | 163,273 | +0.00(+0.00%) |
Mar 02, 2010 | 44.34 | 44.90 | 44.34 | 44.44 | 175,819 | +0.16(+0.37%) |
Mar 01, 2010 | 44.34 | 44.48 | 44.12 | 44.28 | 92,568 | +0.05(+0.11%) |
Feb 26, 2010 | 43.94 | 44.41 | 43.77 | 44.23 | 134,617 | +0.31(+0.70%) |
Feb 25, 2010 | 43.46 | 43.92 | 43.24 | 43.92 | 302,507 | -0.19(-0.42%) |
Feb 24, 2010 | 43.42 | 44.24 | 43.42 | 44.11 | 308,935 | +0.73(+1.69%) |
Feb 23, 2010 | 44.06 | 44.37 | 43.26 | 43.37 | 409,791 | -0.78(-1.77%) |
Feb 22, 2010 | 43.75 | 44.50 | 43.75 | 44.15 | 249,695 | +0.54(+1.25%) |
Feb 19, 2010 | 43.14 | 43.81 | 43.14 | 43.61 | 218,033 | +0.20(+0.45%) |
Feb 18, 2010 | 43.15 | 43.61 | 43.10 | 43.42 | 232,095 | +0.15(+0.34%) |
Feb 17, 2010 | 43.50 | 43.50 | 43.07 | 43.27 | 232,297 | +0.14(+0.32%) |
Feb 16, 2010 | 42.60 | 43.25 | 42.32 | 43.13 | 404,517 | +0.89(+2.10%) |
Feb 12, 2010 | 41.76 | 42.25 | 42.25 | 42.25 | 466,350 | +0.04(+0.10%) |
Feb 11, 2010 | 42.32 | 42.47 | 41.82 | 42.21 | 221,340 | +0.04(+0.10%) |
Feb 10, 2010 | 41.69 | 42.61 | 41.69 | 42.16 | 415,883 | +0.43(+1.03%) |
Feb 09, 2010 | 41.96 | 42.12 | 41.27 | 41.73 | 583,457 | +0.37(+0.88%) |
Feb 08, 2010 | 42.16 | 42.24 | 41.36 | 41.37 | 482,945 | -0.80(-1.89%) |
Feb 05, 2010 | 41.73 | 42.30 | 40.86 | 42.16 | 1,084,772 | +0.44(+1.05%) |
Feb 04, 2010 | 43.20 | 43.20 | 41.69 | 41.73 | 661,688 | -1.80(-4.12%) |
Feb 03, 2010 | 43.94 | 44.18 | 43.47 | 43.52 | 243,983 | -0.54(-1.23%) |
Feb 02, 2010 | 43.89 | 44.23 | 43.72 | 44.07 | 423,116 | +0.28(+0.63%) |