Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.47 | 47.76 | 46.22 | 46.80 | 3,269,050 | -1.81(-3.72%) |
Apr 29, 2010 | 47.93 | 49.06 | 47.60 | 48.61 | 2,792,965 | +1.12(+2.35%) |
Apr 28, 2010 | 47.62 | 47.88 | 46.11 | 47.49 | 3,842,497 | +0.67(+1.44%) |
Apr 27, 2010 | 48.56 | 49.27 | 46.64 | 46.81 | 3,788,432 | -3.04(-6.10%) |
Apr 26, 2010 | 50.11 | 50.51 | 49.63 | 49.85 | 2,782,441 | +0.72(+1.47%) |
Apr 23, 2010 | 48.62 | 49.20 | 48.33 | 49.13 | 1,805,027 | -0.36(-0.73%) |
Apr 22, 2010 | 49.01 | 49.52 | 48.49 | 49.49 | 3,552,446 | -0.99(-1.96%) |
Apr 21, 2010 | 50.68 | 51.06 | 49.81 | 50.48 | 1,997,535 | -0.46(-0.91%) |
Apr 20, 2010 | 51.36 | 51.53 | 50.51 | 50.94 | 293 | +0.81(+1.62%) |
Apr 19, 2010 | 50.34 | 50.86 | 49.03 | 50.13 | 8,008,977 | -0.41(-0.81%) |
Apr 16, 2010 | 54.76 | 55.01 | 49.88 | 50.54 | 13,159,297 | -5.14(-9.24%) |
Apr 15, 2010 | 55.36 | 55.99 | 55.27 | 55.69 | 1,131,464 | +0.10(+0.17%) |
Apr 14, 2010 | 55.21 | 55.64 | 54.82 | 55.59 | 1,640,902 | +1.98(+3.70%) |
Apr 13, 2010 | 53.89 | 53.91 | 53.12 | 53.61 | 940,312 | -0.11(-0.20%) |
Apr 12, 2010 | 54.11 | 54.27 | 53.59 | 53.72 | 1,141,602 | +0.40(+0.74%) |
Apr 09, 2010 | 52.13 | 53.44 | 52.08 | 53.32 | 1,292,380 | +1.50(+2.89%) |
Apr 08, 2010 | 50.68 | 51.94 | 50.53 | 51.82 | 1,861,298 | -0.21(-0.41%) |
Apr 07, 2010 | 52.03 | 52.43 | 51.69 | 52.03 | 1,672,209 | -1.33(-2.49%) |
Apr 06, 2010 | 52.33 | 53.50 | 52.17 | 53.36 | 1,366,398 | -0.65(-1.21%) |
Apr 05, 2010 | 53.67 | 54.34 | 53.61 | 54.02 | 663,197 | +0.56(+1.05%) |
Apr 01, 2010 | 53.18 | 53.46 | 53.46 | 53.46 | 1,052,517 | +1.08(+2.06%) |
Mar 31, 2010 | 51.95 | 52.87 | 51.81 | 52.38 | 1,576,311 | -0.78(-1.47%) |
Mar 30, 2010 | 53.45 | 53.70 | 52.76 | 53.16 | 1,389,443 | -0.42(-0.78%) |
Mar 29, 2010 | 52.82 | 53.58 | 52.39 | 53.58 | 1,722,233 | +0.78(+1.48%) |
Mar 26, 2010 | 52.41 | 53.18 | 52.24 | 52.80 | 2,485,041 | +1.76(+3.46%) |
Mar 25, 2010 | 51.30 | 52.37 | 51.00 | 51.03 | 2,705,510 | +0.81(+1.61%) |
Mar 24, 2010 | 50.20 | 50.53 | 49.83 | 50.22 | 1,426,598 | -0.25(-0.50%) |
Mar 23, 2010 | 49.91 | 50.51 | 49.58 | 50.47 | 1,127,743 | +0.45(+0.90%) |
Mar 22, 2010 | 48.48 | 50.05 | 48.48 | 50.02 | 1,241,692 | +0.03(+0.07%) |
Mar 19, 2010 | 50.66 | 50.71 | 49.51 | 49.99 | 1,524,158 | -0.50(-1.00%) |
Mar 18, 2010 | 50.80 | 50.89 | 49.95 | 50.49 | 1,445,351 | -0.83(-1.62%) |
Mar 17, 2010 | 51.22 | 51.51 | 51.06 | 51.32 | 1,976,334 | +0.49(+0.97%) |
Mar 16, 2010 | 50.04 | 50.91 | 49.80 | 50.83 | 2,105,382 | +1.65(+3.35%) |
Mar 15, 2010 | 48.84 | 49.18 | 48.78 | 49.18 | 2,447,578 | -0.18(-0.36%) |
Mar 12, 2010 | 50.21 | 50.21 | 48.98 | 49.36 | 1,831,142 | +0.60(+1.23%) |
Mar 11, 2010 | 48.49 | 48.82 | 48.24 | 48.76 | 1,303,686 | +0.61(+1.26%) |
Mar 10, 2010 | 47.81 | 48.53 | 47.77 | 48.16 | 1,617,840 | +0.46(+0.96%) |
Mar 09, 2010 | 46.71 | 47.92 | 46.64 | 47.70 | 1,434,879 | +0.42(+0.88%) |
Mar 08, 2010 | 47.52 | 47.70 | 47.22 | 47.28 | 1,205,946 | -0.01(-0.03%) |
Mar 05, 2010 | 46.62 | 47.34 | 46.47 | 47.30 | 1,609,820 | +1.30(+2.83%) |
Mar 04, 2010 | 46.38 | 46.69 | 45.63 | 46.00 | 2,473,029 | +0.64(+1.41%) |
Mar 03, 2010 | 45.14 | 45.78 | 44.88 | 45.35 | 2,140,864 | +1.17(+2.65%) |
Mar 02, 2010 | 44.52 | 44.61 | 44.04 | 44.18 | 1,506,244 | +0.36(+0.82%) |
Mar 01, 2010 | 43.61 | 43.89 | 43.32 | 43.82 | 1,546,178 | +0.55(+1.28%) |
Feb 26, 2010 | 42.77 | 43.60 | 42.33 | 43.27 | 1,005,952 | +0.57(+1.34%) |
Feb 25, 2010 | 41.89 | 42.70 | 41.60 | 42.70 | 1,331,203 | -0.29(-0.67%) |
Feb 24, 2010 | 42.70 | 43.45 | 42.46 | 42.98 | 1,599,274 | +0.73(+1.73%) |
Feb 23, 2010 | 42.97 | 43.26 | 42.14 | 42.25 | 1,698,848 | -1.97(-4.45%) |
Feb 22, 2010 | 44.53 | 44.55 | 44.08 | 44.22 | 1,091,142 | -0.02(-0.05%) |
Feb 19, 2010 | 43.75 | 44.33 | 43.56 | 44.24 | 1,714,000 | +0.10(+0.23%) |
Feb 18, 2010 | 43.66 | 44.41 | 43.53 | 44.14 | 1,947,170 | +0.91(+2.11%) |
Feb 17, 2010 | 44.22 | 44.24 | 42.94 | 43.23 | 2,341,498 | -0.23(-0.53%) |
Feb 16, 2010 | 42.39 | 43.52 | 42.11 | 43.46 | 1,450,417 | +2.19(+5.30%) |
Feb 12, 2010 | 40.53 | 41.27 | 41.27 | 41.27 | 1,394,306 | -0.84(-1.99%) |
Feb 11, 2010 | 41.42 | 42.22 | 40.86 | 42.11 | 1,670,985 | -0.64(-1.50%) |
Feb 10, 2010 | 42.67 | 43.10 | 42.23 | 42.75 | 1,350,942 | +0.35(+0.84%) |
Feb 09, 2010 | 42.01 | 42.83 | 41.11 | 42.40 | 3,645,447 | +2.31(+5.76%) |
Feb 08, 2010 | 40.57 | 40.77 | 39.45 | 40.09 | 1,371,283 | -0.48(-1.19%) |
Feb 05, 2010 | 41.56 | 41.86 | 39.37 | 40.57 | 2,395,903 | -0.04(-0.10%) |
Feb 04, 2010 | 42.72 | 42.76 | 40.44 | 40.61 | 2,460,536 | -3.05(-6.99%) |
Feb 03, 2010 | 44.56 | 44.44 | 43.29 | 43.66 | 1,092,142 | -0.90(-2.02%) |
Feb 02, 2010 | 44.40 | 44.88 | 44.09 | 44.56 | 1,374,004 | +1.32(+3.04%) |