Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.91 | 46.91 | 45.32 | 45.33 | 224,733 | -1.57(-3.36%) |
Apr 29, 2010 | 46.27 | 47.07 | 46.27 | 46.91 | 109,517 | +0.93(+2.03%) |
Apr 28, 2010 | 45.94 | 46.17 | 45.40 | 45.98 | 81,659 | +0.24(+0.53%) |
Apr 27, 2010 | 45.91 | 46.62 | 45.65 | 45.73 | 140,880 | -0.33(-0.71%) |
Apr 26, 2010 | 46.96 | 47.18 | 45.98 | 46.06 | 81,391 | -0.92(-1.96%) |
Apr 23, 2010 | 46.77 | 46.98 | 46.55 | 46.98 | 78,563 | +0.29(+0.62%) |
Apr 22, 2010 | 46.56 | 46.69 | 46.21 | 46.69 | 54,338 | -0.14(-0.31%) |
Apr 21, 2010 | 47.41 | 47.44 | 46.63 | 46.84 | 22,301 | -0.59(-1.24%) |
Apr 20, 2010 | 47.27 | 47.42 | 46.56 | 47.42 | 42,330 | +0.50(+1.06%) |
Apr 19, 2010 | 45.89 | 47.22 | 45.89 | 46.93 | 410,753 | +0.80(+1.73%) |
Apr 16, 2010 | 46.00 | 46.40 | 45.68 | 46.13 | 60,764 | +0.03(+0.06%) |
Apr 15, 2010 | 46.07 | 46.36 | 45.79 | 46.10 | 159,087 | -0.17(-0.37%) |
Apr 14, 2010 | 46.85 | 46.85 | 46.10 | 46.27 | 126,888 | -0.51(-1.08%) |
Apr 13, 2010 | 46.98 | 47.03 | 46.33 | 46.78 | 76,372 | -0.29(-0.62%) |
Apr 12, 2010 | 47.15 | 47.15 | 46.95 | 47.07 | 41,363 | +0.02(+0.04%) |
Apr 09, 2010 | 47.22 | 47.22 | 46.73 | 47.05 | 51,737 | -0.19(-0.40%) |
Apr 08, 2010 | 47.34 | 47.34 | 46.68 | 47.24 | 66,728 | -0.13(-0.27%) |
Apr 07, 2010 | 47.70 | 47.83 | 47.16 | 47.37 | 50,563 | -0.48(-1.00%) |
Apr 06, 2010 | 47.59 | 48.04 | 47.59 | 47.85 | 51,003 | +0.14(+0.28%) |
Apr 05, 2010 | 47.79 | 47.92 | 47.58 | 47.71 | 46,044 | +0.07(+0.15%) |
Apr 01, 2010 | 47.39 | 47.64 | 47.64 | 47.64 | 72,387 | +0.43(+0.92%) |
Mar 31, 2010 | 47.46 | 47.53 | 47.07 | 47.21 | 53,457 | -0.39(-0.82%) |
Mar 30, 2010 | 47.50 | 47.70 | 47.42 | 47.60 | 43,501 | +0.18(+0.38%) |
Mar 29, 2010 | 47.38 | 47.44 | 47.15 | 47.41 | 141,267 | +0.43(+0.92%) |
Mar 26, 2010 | 47.06 | 47.51 | 46.95 | 46.98 | 75,331 | -0.36(-0.76%) |
Mar 25, 2010 | 47.64 | 47.67 | 47.19 | 47.34 | 105,712 | +0.02(+0.04%) |
Mar 24, 2010 | 47.80 | 47.89 | 47.32 | 47.32 | 206,620 | -0.63(-1.32%) |
Mar 23, 2010 | 48.22 | 48.22 | 47.58 | 47.96 | 132,263 | -0.18(-0.38%) |
Mar 22, 2010 | 47.82 | 48.47 | 47.82 | 48.14 | 197,561 | +0.44(+0.93%) |
Mar 19, 2010 | 47.31 | 47.95 | 47.31 | 47.70 | 270,881 | +0.52(+1.11%) |
Mar 18, 2010 | 46.36 | 47.27 | 46.02 | 47.17 | 257,637 | +0.78(+1.68%) |
Mar 17, 2010 | 46.51 | 46.55 | 46.07 | 46.39 | 72,010 | +0.05(+0.12%) |
Mar 16, 2010 | 46.07 | 46.35 | 45.72 | 46.34 | 69,936 | +0.39(+0.85%) |
Mar 15, 2010 | 45.66 | 45.96 | 45.66 | 45.95 | 53,247 | +0.14(+0.32%) |
Mar 12, 2010 | 46.36 | 46.36 | 45.72 | 45.80 | 31,718 | -0.33(-0.73%) |
Mar 11, 2010 | 45.32 | 46.20 | 45.32 | 46.14 | 115,954 | +0.66(+1.45%) |
Mar 10, 2010 | 45.13 | 45.65 | 45.13 | 45.48 | 205,258 | +0.30(+0.66%) |
Mar 09, 2010 | 45.47 | 45.50 | 45.15 | 45.18 | 79,494 | -0.24(-0.54%) |
Mar 08, 2010 | 45.73 | 45.78 | 45.37 | 45.42 | 134,412 | -0.31(-0.67%) |
Mar 05, 2010 | 45.24 | 45.76 | 45.24 | 45.73 | 71,048 | +0.62(+1.38%) |
Mar 04, 2010 | 45.33 | 45.35 | 44.65 | 45.11 | 165,641 | -0.27(-0.60%) |
Mar 03, 2010 | 45.49 | 45.67 | 45.33 | 45.38 | 98,171 | +0.02(+0.04%) |
Mar 02, 2010 | 45.03 | 45.58 | 44.99 | 45.36 | 121,485 | +0.29(+0.64%) |
Mar 01, 2010 | 44.70 | 45.36 | 44.70 | 45.07 | 79,090 | +0.49(+1.10%) |
Feb 26, 2010 | 44.34 | 44.86 | 44.30 | 44.58 | 34,140 | +0.26(+0.59%) |
Feb 25, 2010 | 43.70 | 44.34 | 43.63 | 44.32 | 127,887 | +0.37(+0.84%) |
Feb 24, 2010 | 43.85 | 43.98 | 43.41 | 43.95 | 53,420 | +0.27(+0.62%) |
Feb 23, 2010 | 44.18 | 44.18 | 43.48 | 43.68 | 74,329 | -0.78(-1.75%) |
Feb 22, 2010 | 44.21 | 44.63 | 43.96 | 44.46 | 199,188 | +0.32(+0.72%) |
Feb 19, 2010 | 44.00 | 44.20 | 43.85 | 44.14 | 46,415 | -0.14(-0.31%) |
Feb 18, 2010 | 44.13 | 44.48 | 44.08 | 44.27 | 78,005 | +0.19(+0.43%) |
Feb 17, 2010 | 43.60 | 44.56 | 43.60 | 44.08 | 203,160 | +0.62(+1.44%) |
Feb 16, 2010 | 43.68 | 43.68 | 42.86 | 43.46 | 66,497 | +0.25(+0.59%) |
Feb 12, 2010 | 43.14 | 43.21 | 43.21 | 43.21 | 26,744 | -0.37(-0.85%) |
Feb 11, 2010 | 42.98 | 43.63 | 42.87 | 43.58 | 33,730 | +0.48(+1.11%) |
Feb 10, 2010 | 43.18 | 43.36 | 42.53 | 43.10 | 35,150 | -0.18(-0.42%) |
Feb 09, 2010 | 43.17 | 43.47 | 42.56 | 43.28 | 159,451 | +0.49(+1.14%) |
Feb 08, 2010 | 42.87 | 43.35 | 42.67 | 42.79 | 41,467 | -0.17(-0.40%) |
Feb 05, 2010 | 43.04 | 43.14 | 42.12 | 42.96 | 173,324 | -0.27(-0.63%) |
Feb 04, 2010 | 43.99 | 44.15 | 43.20 | 43.23 | 93,007 | -1.11(-2.51%) |
Feb 03, 2010 | 44.84 | 44.84 | 44.15 | 44.35 | 114,688 | -0.60(-1.33%) |
Feb 02, 2010 | 44.25 | 45.03 | 44.01 | 44.94 | 63,910 | +0.78(+1.76%) |