Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 45.85 | 45.90 | 45.12 | 45.12 | 57,252 | -0.57(-1.25%) |
Apr 29, 2010 | 45.49 | 45.81 | 45.34 | 45.69 | 80,260 | +0.76(+1.69%) |
Apr 28, 2010 | 44.87 | 45.09 | 44.64 | 44.93 | 40,494 | +0.26(+0.59%) |
Apr 27, 2010 | 45.02 | 45.41 | 44.60 | 44.67 | 92,440 | -0.47(-1.03%) |
Apr 26, 2010 | 45.55 | 45.76 | 45.13 | 45.13 | 82,298 | -0.51(-1.11%) |
Apr 23, 2010 | 45.23 | 45.69 | 44.98 | 45.64 | 80,264 | +0.43(+0.96%) |
Apr 22, 2010 | 45.53 | 45.53 | 44.91 | 45.21 | 108,081 | -0.49(-1.07%) |
Apr 21, 2010 | 46.53 | 46.53 | 45.53 | 45.70 | 71,370 | -0.77(-1.65%) |
Apr 20, 2010 | 46.61 | 46.61 | 46.29 | 46.47 | 76,815 | +0.17(+0.37%) |
Apr 19, 2010 | 45.89 | 46.30 | 45.81 | 46.30 | 38,366 | +0.31(+0.68%) |
Apr 16, 2010 | 46.22 | 46.28 | 45.75 | 45.99 | 73,275 | -0.26(-0.57%) |
Apr 15, 2010 | 46.17 | 46.36 | 46.13 | 46.25 | 83,448 | -0.08(-0.18%) |
Apr 14, 2010 | 46.46 | 46.57 | 46.12 | 46.33 | 76,569 | -0.06(-0.12%) |
Apr 13, 2010 | 46.32 | 46.41 | 46.07 | 46.39 | 61,257 | +0.04(+0.09%) |
Apr 12, 2010 | 46.57 | 46.68 | 46.27 | 46.35 | 53,561 | -0.07(-0.16%) |
Apr 09, 2010 | 46.34 | 46.43 | 46.22 | 46.42 | 55,184 | +0.18(+0.39%) |
Apr 08, 2010 | 46.20 | 46.30 | 46.02 | 46.24 | 40,416 | -0.09(-0.19%) |
Apr 07, 2010 | 46.69 | 46.69 | 46.18 | 46.33 | 89,095 | -0.23(-0.49%) |
Apr 06, 2010 | 46.43 | 46.70 | 46.43 | 46.56 | 74,488 | -0.07(-0.14%) |
Apr 05, 2010 | 46.86 | 46.86 | 46.55 | 46.62 | 65,371 | -0.01(-0.02%) |
Apr 01, 2010 | 46.84 | 46.63 | 46.63 | 46.63 | 64,050 | +0.25(+0.55%) |
Mar 31, 2010 | 46.44 | 46.61 | 46.23 | 46.38 | 92,220 | -0.18(-0.39%) |
Mar 30, 2010 | 46.58 | 46.60 | 46.35 | 46.56 | 58,795 | +0.07(+0.14%) |
Mar 29, 2010 | 46.32 | 46.51 | 46.24 | 46.49 | 66,096 | +0.38(+0.82%) |
Mar 26, 2010 | 46.39 | 46.46 | 45.98 | 46.12 | 75,152 | -0.29(-0.62%) |
Mar 25, 2010 | 46.96 | 47.05 | 46.40 | 46.40 | 53,043 | -0.25(-0.54%) |
Mar 24, 2010 | 47.00 | 47.03 | 46.64 | 46.66 | 76,434 | -0.43(-0.91%) |
Mar 23, 2010 | 46.97 | 47.10 | 46.73 | 47.08 | 103,283 | +0.20(+0.42%) |
Mar 22, 2010 | 46.67 | 47.06 | 46.47 | 46.89 | 121,950 | +0.42(+0.90%) |
Mar 19, 2010 | 46.58 | 46.66 | 46.35 | 46.47 | 77,618 | +0.00(+0.00%) |
Mar 18, 2010 | 46.26 | 46.52 | 46.13 | 46.47 | 54,464 | +0.25(+0.53%) |
Mar 17, 2010 | 46.39 | 46.39 | 46.10 | 46.22 | 41,362 | +0.03(+0.07%) |
Mar 16, 2010 | 46.06 | 46.19 | 45.92 | 46.19 | 60,818 | +0.16(+0.34%) |
Mar 15, 2010 | 45.81 | 46.05 | 45.81 | 46.03 | 33,183 | +0.20(+0.43%) |
Mar 12, 2010 | 46.14 | 46.14 | 45.62 | 45.84 | 28,070 | -0.22(-0.48%) |
Mar 11, 2010 | 45.68 | 46.06 | 45.54 | 46.06 | 48,345 | +0.26(+0.57%) |
Mar 10, 2010 | 45.67 | 45.90 | 45.67 | 45.80 | 42,304 | +0.18(+0.39%) |
Mar 09, 2010 | 45.60 | 45.76 | 45.41 | 45.62 | 33,281 | -0.08(-0.18%) |
Mar 08, 2010 | 45.87 | 45.89 | 45.61 | 45.70 | 34,368 | -0.15(-0.32%) |
Mar 05, 2010 | 45.45 | 45.85 | 45.31 | 45.85 | 31,897 | +0.55(+1.21%) |
Mar 04, 2010 | 45.47 | 45.47 | 45.09 | 45.30 | 66,477 | -0.09(-0.19%) |
Mar 03, 2010 | 45.60 | 45.65 | 45.30 | 45.39 | 69,025 | -0.15(-0.33%) |
Mar 02, 2010 | 45.43 | 45.64 | 45.32 | 45.54 | 44,516 | +0.29(+0.65%) |
Mar 01, 2010 | 44.89 | 45.35 | 44.89 | 45.24 | 204,013 | +0.48(+1.08%) |
Feb 26, 2010 | 44.73 | 44.93 | 44.57 | 44.76 | 25,573 | +0.07(+0.16%) |
Feb 25, 2010 | 44.41 | 44.69 | 44.15 | 44.69 | 49,568 | +0.00(+0.00%) |
Feb 24, 2010 | 44.60 | 44.77 | 44.37 | 44.69 | 20,272 | +0.29(+0.66%) |
Feb 23, 2010 | 44.77 | 44.78 | 44.33 | 44.39 | 38,070 | -0.52(-1.15%) |
Feb 22, 2010 | 45.03 | 45.03 | 44.62 | 44.91 | 117,105 | +0.01(+0.02%) |
Feb 19, 2010 | 44.76 | 45.00 | 44.69 | 44.90 | 49,574 | -0.01(-0.02%) |
Feb 18, 2010 | 44.81 | 44.95 | 44.72 | 44.91 | 55,074 | +0.15(+0.33%) |
Feb 17, 2010 | 44.46 | 44.94 | 44.46 | 44.76 | 85,256 | +0.33(+0.74%) |
Feb 16, 2010 | 44.30 | 44.43 | 43.96 | 44.43 | 57,091 | +0.38(+0.87%) |
Feb 12, 2010 | 43.88 | 44.05 | 44.05 | 44.05 | 44,126 | +0.03(+0.07%) |
Feb 11, 2010 | 43.67 | 44.12 | 43.41 | 44.01 | 41,652 | +0.31(+0.71%) |
Feb 10, 2010 | 43.90 | 43.91 | 43.36 | 43.70 | 48,811 | -0.15(-0.34%) |
Feb 09, 2010 | 43.97 | 44.23 | 43.56 | 43.85 | 60,215 | +0.30(+0.70%) |
Feb 08, 2010 | 43.65 | 44.06 | 43.44 | 43.55 | 97,031 | -0.18(-0.41%) |
Feb 05, 2010 | 43.83 | 43.87 | 42.92 | 43.73 | 164,455 | -0.11(-0.24%) |
Feb 04, 2010 | 44.51 | 44.79 | 43.83 | 43.83 | 100,517 | -1.27(-2.81%) |
Feb 03, 2010 | 45.29 | 45.86 | 44.90 | 45.10 | 67,756 | -0.44(-0.97%) |
Feb 02, 2010 | 44.69 | 45.58 | 44.59 | 45.54 | 119,782 | +0.87(+1.94%) |