Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.79 | 52.79 | 51.52 | 51.52 | 51,109 | -1.23(-2.32%) |
Apr 29, 2010 | 52.45 | 52.80 | 52.33 | 52.75 | 164,002 | +0.51(+0.98%) |
Apr 28, 2010 | 52.50 | 52.50 | 51.82 | 52.23 | 77,216 | +0.05(+0.09%) |
Apr 27, 2010 | 53.02 | 53.31 | 52.05 | 52.19 | 701,546 | -1.09(-2.04%) |
Apr 26, 2010 | 53.34 | 53.50 | 53.20 | 53.28 | 121,105 | +0.00(+0.00%) |
Apr 23, 2010 | 53.09 | 53.35 | 52.89 | 53.28 | 84,172 | +0.11(+0.21%) |
Apr 22, 2010 | 52.44 | 53.17 | 52.06 | 53.17 | 35,874 | +0.25(+0.47%) |
Apr 21, 2010 | 53.04 | 53.17 | 52.66 | 52.92 | 46,523 | +0.11(+0.21%) |
Apr 20, 2010 | 52.72 | 52.87 | 52.36 | 52.80 | 36,848 | +0.40(+0.77%) |
Apr 19, 2010 | 52.26 | 52.59 | 51.78 | 52.40 | 90,900 | -0.10(-0.19%) |
Apr 16, 2010 | 53.03 | 53.16 | 52.18 | 52.50 | 85,471 | -0.73(-1.37%) |
Apr 15, 2010 | 52.92 | 53.28 | 52.92 | 53.23 | 54,435 | +0.25(+0.47%) |
Apr 14, 2010 | 52.42 | 53.00 | 52.40 | 52.98 | 56,599 | +0.95(+1.82%) |
Apr 13, 2010 | 51.80 | 52.10 | 51.69 | 52.03 | 263,808 | +0.15(+0.29%) |
Apr 12, 2010 | 51.67 | 52.00 | 51.67 | 51.89 | 95,008 | +0.22(+0.42%) |
Apr 09, 2010 | 51.35 | 51.67 | 51.24 | 51.67 | 11,197 | +0.38(+0.75%) |
Apr 08, 2010 | 51.09 | 51.34 | 50.78 | 51.28 | 520,432 | +0.08(+0.16%) |
Apr 07, 2010 | 51.35 | 51.50 | 51.11 | 51.20 | 27,160 | -0.17(-0.33%) |
Apr 06, 2010 | 51.06 | 51.52 | 50.99 | 51.37 | 58,823 | +0.08(+0.16%) |
Apr 05, 2010 | 50.80 | 51.29 | 50.71 | 51.29 | 50,767 | +0.64(+1.26%) |
Apr 01, 2010 | 50.88 | 50.65 | 50.65 | 50.65 | 31,389 | -0.08(-0.16%) |
Mar 31, 2010 | 50.80 | 51.03 | 50.65 | 50.73 | 74,397 | -0.28(-0.56%) |
Mar 30, 2010 | 50.84 | 51.05 | 50.64 | 51.02 | 27,345 | +0.29(+0.58%) |
Mar 29, 2010 | 50.93 | 51.05 | 50.69 | 50.73 | 89,535 | +0.05(+0.11%) |
Mar 26, 2010 | 50.95 | 51.03 | 50.49 | 50.67 | 65,782 | -0.12(-0.23%) |
Mar 25, 2010 | 51.09 | 51.48 | 50.79 | 50.79 | 96,932 | +0.16(+0.31%) |
Mar 24, 2010 | 50.85 | 50.85 | 50.60 | 50.63 | 16,296 | -0.33(-0.65%) |
Mar 23, 2010 | 50.66 | 51.02 | 50.52 | 50.96 | 31,387 | +0.44(+0.87%) |
Mar 22, 2010 | 49.89 | 50.68 | 49.78 | 50.52 | 121,922 | +0.53(+1.06%) |
Mar 19, 2010 | 50.67 | 50.67 | 49.92 | 50.00 | 32,716 | -0.58(-1.15%) |
Mar 18, 2010 | 50.52 | 50.63 | 50.39 | 50.58 | 104,452 | +0.09(+0.18%) |
Mar 17, 2010 | 50.39 | 50.79 | 50.38 | 50.49 | 152,203 | +0.21(+0.42%) |
Mar 16, 2010 | 50.09 | 50.33 | 49.92 | 50.28 | 77,695 | +0.39(+0.78%) |
Mar 15, 2010 | 49.62 | 49.92 | 49.62 | 49.89 | 54,450 | -0.18(-0.36%) |
Mar 12, 2010 | 50.22 | 50.22 | 49.93 | 50.07 | 24,273 | +0.00(+0.00%) |
Mar 11, 2010 | 49.74 | 50.07 | 49.66 | 50.07 | 63,093 | +0.28(+0.57%) |
Mar 10, 2010 | 49.50 | 49.94 | 49.50 | 49.78 | 49,026 | +0.32(+0.65%) |
Mar 09, 2010 | 49.18 | 49.77 | 49.18 | 49.46 | 44,151 | +0.16(+0.32%) |
Mar 08, 2010 | 49.12 | 49.38 | 49.12 | 49.31 | 34,672 | +0.23(+0.47%) |
Mar 05, 2010 | 48.71 | 49.16 | 48.68 | 49.08 | 404,472 | +0.65(+1.34%) |
Mar 04, 2010 | 48.32 | 48.46 | 47.99 | 48.43 | 42,113 | +0.22(+0.46%) |
Mar 03, 2010 | 48.24 | 48.48 | 48.12 | 48.21 | 15,891 | +0.04(+0.08%) |
Mar 02, 2010 | 48.37 | 48.52 | 48.08 | 48.17 | 35,471 | +0.02(+0.04%) |
Mar 01, 2010 | 47.65 | 48.19 | 47.55 | 48.16 | 47,561 | +0.74(+1.56%) |
Feb 26, 2010 | 47.42 | 47.54 | 47.17 | 47.42 | 33,791 | +0.00(+0.00%) |
Feb 25, 2010 | 46.92 | 47.42 | 46.55 | 47.42 | 26,355 | -0.07(-0.15%) |
Feb 24, 2010 | 47.23 | 47.63 | 47.23 | 47.49 | 327,821 | +0.48(+1.01%) |
Feb 23, 2010 | 47.55 | 47.58 | 46.82 | 47.01 | 32,500 | -0.65(-1.36%) |
Feb 22, 2010 | 48.03 | 48.03 | 47.54 | 47.66 | 54,017 | -0.15(-0.31%) |
Feb 19, 2010 | 47.67 | 47.97 | 47.53 | 47.81 | 107,859 | -0.03(-0.06%) |
Feb 18, 2010 | 47.42 | 47.91 | 47.31 | 47.84 | 70,643 | +0.42(+0.89%) |
Feb 17, 2010 | 47.47 | 47.47 | 47.18 | 47.42 | 38,892 | +0.16(+0.35%) |
Feb 16, 2010 | 46.95 | 47.26 | 46.83 | 47.25 | 39,044 | +0.69(+1.49%) |
Feb 12, 2010 | 46.15 | 46.56 | 46.56 | 46.56 | 98,982 | +0.10(+0.22%) |
Feb 11, 2010 | 45.77 | 46.55 | 45.57 | 46.46 | 87,506 | +0.59(+1.30%) |
Feb 10, 2010 | 45.97 | 46.11 | 45.58 | 45.86 | 114,803 | -0.12(-0.26%) |
Feb 09, 2010 | 46.11 | 46.32 | 45.62 | 45.98 | 148,074 | +0.46(+1.00%) |
Feb 08, 2010 | 45.81 | 46.06 | 45.52 | 45.52 | 64,380 | -0.23(-0.50%) |
Feb 05, 2010 | 45.36 | 45.75 | 44.89 | 45.75 | 74,817 | +0.47(+1.03%) |
Feb 04, 2010 | 46.25 | 46.45 | 45.27 | 45.29 | 78,588 | -1.32(-2.84%) |
Feb 03, 2010 | 46.22 | 46.72 | 46.15 | 46.61 | 36,408 | +0.16(+0.33%) |
Feb 02, 2010 | 46.20 | 46.54 | 45.91 | 46.46 | 46,293 | +0.37(+0.79%) |