Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.13 | 44.37 | 42.88 | 42.90 | 533,037 | -1.21(-2.74%) |
Apr 29, 2010 | 43.59 | 44.13 | 43.16 | 44.11 | 325,205 | +0.95(+2.20%) |
Apr 28, 2010 | 43.50 | 43.58 | 42.82 | 43.16 | 311,250 | -0.04(-0.09%) |
Apr 27, 2010 | 43.24 | 43.50 | 42.61 | 43.20 | 622,040 | -0.13(-0.30%) |
Apr 26, 2010 | 43.51 | 43.78 | 43.24 | 43.33 | 325,205 | -0.29(-0.66%) |
Apr 23, 2010 | 43.52 | 43.88 | 43.28 | 43.62 | 239,068 | +0.23(+0.53%) |
Apr 22, 2010 | 43.39 | 43.65 | 42.67 | 43.39 | 507,465 | -0.46(-1.05%) |
Apr 21, 2010 | 43.17 | 44.57 | 43.17 | 43.85 | 812,882 | +0.08(+0.18%) |
Apr 20, 2010 | 43.31 | 43.87 | 42.95 | 43.77 | 262,608 | +0.59(+1.37%) |
Apr 19, 2010 | 43.49 | 43.63 | 42.59 | 43.18 | 356,230 | -0.57(-1.30%) |
Apr 16, 2010 | 44.41 | 44.63 | 43.72 | 43.75 | 395,363 | -0.83(-1.86%) |
Apr 15, 2010 | 45.24 | 45.24 | 44.22 | 44.58 | 428,609 | -0.80(-1.76%) |
Apr 14, 2010 | 43.70 | 45.49 | 43.70 | 45.38 | 643,324 | +1.93(+4.44%) |
Apr 13, 2010 | 43.08 | 43.65 | 43.08 | 43.45 | 366,825 | +0.21(+0.49%) |
Apr 12, 2010 | 43.06 | 43.38 | 42.92 | 43.24 | 282,206 | +0.30(+0.70%) |
Apr 09, 2010 | 43.22 | 43.26 | 42.58 | 42.94 | 289,925 | -0.26(-0.60%) |
Apr 08, 2010 | 43.85 | 43.86 | 43.09 | 43.20 | 350,350 | -0.88(-2.00%) |
Apr 07, 2010 | 43.56 | 44.17 | 43.50 | 44.08 | 749,202 | +0.45(+1.03%) |
Apr 06, 2010 | 42.65 | 43.97 | 42.65 | 43.63 | 771,364 | +0.54(+1.25%) |
Apr 05, 2010 | 42.18 | 43.09 | 42.18 | 43.09 | 213,137 | +0.92(+2.18%) |
Apr 01, 2010 | 42.08 | 42.17 | 42.17 | 42.17 | 442,100 | +0.27(+0.64%) |
Mar 31, 2010 | 42.69 | 42.72 | 41.85 | 41.90 | 539,283 | -0.76(-1.78%) |
Mar 30, 2010 | 42.80 | 42.96 | 42.24 | 42.66 | 518,654 | +0.01(+0.02%) |
Mar 29, 2010 | 41.98 | 42.85 | 41.97 | 42.65 | 918,065 | +0.72(+1.72%) |
Mar 26, 2010 | 43.58 | 43.58 | 41.62 | 41.93 | 1,023,385 | -1.48(-3.41%) |
Mar 25, 2010 | 44.72 | 44.72 | 43.34 | 43.41 | 530,034 | -1.09(-2.45%) |
Mar 24, 2010 | 45.65 | 45.65 | 44.47 | 44.50 | 357,425 | -1.22(-2.67%) |
Mar 23, 2010 | 45.20 | 46.02 | 44.97 | 45.72 | 419,711 | +0.71(+1.58%) |
Mar 22, 2010 | 43.82 | 45.23 | 43.82 | 45.01 | 360,831 | +1.01(+2.30%) |
Mar 19, 2010 | 44.82 | 44.89 | 43.61 | 44.00 | 698,523 | -0.74(-1.65%) |
Mar 18, 2010 | 45.10 | 45.34 | 44.53 | 44.74 | 497,762 | -0.65(-1.43%) |
Mar 17, 2010 | 44.08 | 45.47 | 44.06 | 45.39 | 680,922 | +1.34(+3.04%) |
Mar 16, 2010 | 43.98 | 44.10 | 43.52 | 44.05 | 349,003 | +0.14(+0.32%) |
Mar 15, 2010 | 43.48 | 44.00 | 43.07 | 43.91 | 617,770 | +0.65(+1.50%) |
Mar 12, 2010 | 42.79 | 43.32 | 42.46 | 43.26 | 719,333 | -0.09(-0.21%) |
Mar 11, 2010 | 43.27 | 43.44 | 42.87 | 43.35 | 396,911 | +0.03(+0.07%) |
Mar 10, 2010 | 42.95 | 43.35 | 42.78 | 43.32 | 585,318 | +0.27(+0.63%) |
Mar 09, 2010 | 42.63 | 43.38 | 42.63 | 43.05 | 552,528 | +0.19(+0.44%) |
Mar 08, 2010 | 42.09 | 42.87 | 42.01 | 42.86 | 442,101 | +0.89(+2.12%) |
Mar 05, 2010 | 41.93 | 42.08 | 41.62 | 41.97 | 563,169 | +0.15(+0.36%) |
Mar 04, 2010 | 42.37 | 42.51 | 41.67 | 41.82 | 706,895 | -0.61(-1.44%) |
Mar 03, 2010 | 41.99 | 42.64 | 41.86 | 42.43 | 866,030 | +0.47(+1.12%) |
Mar 02, 2010 | 43.52 | 43.75 | 41.02 | 41.96 | 2,549,333 | -2.87(-6.40%) |
Mar 01, 2010 | 42.92 | 44.86 | 42.92 | 44.83 | 667,917 | +1.99(+4.65%) |
Feb 26, 2010 | 43.74 | 43.74 | 42.61 | 42.84 | 924,162 | -0.75(-1.72%) |
Feb 25, 2010 | 42.85 | 43.66 | 42.52 | 43.59 | 374,801 | +0.14(+0.32%) |
Feb 24, 2010 | 43.07 | 43.52 | 42.98 | 43.45 | 541,290 | +0.45(+1.05%) |
Feb 23, 2010 | 43.23 | 43.23 | 42.40 | 43.00 | 609,942 | -0.43(-0.99%) |
Feb 22, 2010 | 43.40 | 43.70 | 43.23 | 43.43 | 437,860 | +0.27(+0.63%) |
Feb 19, 2010 | 43.22 | 43.58 | 42.93 | 43.16 | 559,013 | -0.27(-0.62%) |
Feb 18, 2010 | 42.77 | 43.46 | 42.72 | 43.43 | 941,944 | +0.77(+1.80%) |
Feb 17, 2010 | 42.29 | 42.69 | 42.21 | 42.66 | 497,233 | +0.58(+1.38%) |
Feb 16, 2010 | 41.76 | 42.14 | 41.64 | 42.08 | 299,153 | +0.58(+1.40%) |
Feb 12, 2010 | 40.81 | 41.50 | 41.50 | 41.50 | 556,500 | +0.34(+0.83%) |
Feb 11, 2010 | 40.29 | 41.16 | 39.96 | 41.16 | 482,812 | +0.86(+2.13%) |
Feb 10, 2010 | 40.55 | 40.98 | 40.09 | 40.30 | 709,583 | -0.25(-0.62%) |
Feb 09, 2010 | 40.35 | 40.80 | 39.75 | 40.55 | 488,625 | +0.45(+1.12%) |
Feb 08, 2010 | 40.30 | 40.58 | 39.89 | 40.10 | 593,620 | -0.16(-0.40%) |
Feb 05, 2010 | 40.45 | 40.45 | 39.62 | 40.26 | 894,822 | -0.11(-0.27%) |
Feb 04, 2010 | 41.42 | 41.75 | 40.31 | 40.37 | 518,479 | -1.47(-3.51%) |
Feb 03, 2010 | 41.47 | 42.13 | 41.47 | 41.84 | 628,880 | +0.32(+0.77%) |
Feb 02, 2010 | 41.39 | 41.69 | 40.70 | 41.52 | 632,445 | +0.01(+0.02%) |