Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.90 | 50.90 | 49.66 | 49.71 | 158,700 | -1.13(-2.22%) |
Apr 29, 2010 | 50.57 | 50.91 | 50.43 | 50.84 | 151,806 | +0.48(+0.95%) |
Apr 28, 2010 | 50.55 | 50.55 | 49.87 | 50.36 | 168,565 | +0.13(+0.26%) |
Apr 27, 2010 | 51.08 | 51.34 | 50.13 | 50.23 | 224,060 | -1.06(-2.08%) |
Apr 26, 2010 | 51.42 | 51.57 | 51.29 | 51.29 | 158,692 | -0.07(-0.13%) |
Apr 23, 2010 | 51.18 | 51.51 | 50.93 | 51.36 | 140,749 | +0.21(+0.41%) |
Apr 22, 2010 | 50.49 | 51.17 | 50.07 | 51.16 | 247,577 | +0.19(+0.37%) |
Apr 21, 2010 | 51.12 | 51.20 | 50.67 | 50.97 | 218,653 | +0.20(+0.39%) |
Apr 20, 2010 | 50.73 | 50.86 | 50.37 | 50.77 | 305,857 | +0.33(+0.65%) |
Apr 19, 2010 | 50.42 | 50.59 | 49.78 | 50.44 | 147,000 | -0.04(-0.09%) |
Apr 16, 2010 | 50.97 | 51.06 | 50.21 | 50.48 | 396,998 | -0.64(-1.26%) |
Apr 15, 2010 | 50.81 | 51.19 | 50.81 | 51.12 | 229,450 | +0.25(+0.49%) |
Apr 14, 2010 | 50.44 | 50.98 | 50.38 | 50.87 | 396,236 | +0.89(+1.79%) |
Apr 13, 2010 | 49.78 | 50.03 | 49.61 | 49.98 | 102,636 | +0.16(+0.31%) |
Apr 12, 2010 | 49.71 | 49.97 | 49.61 | 49.82 | 130,097 | +0.20(+0.39%) |
Apr 09, 2010 | 49.34 | 49.65 | 49.18 | 49.63 | 113,537 | +0.38(+0.78%) |
Apr 08, 2010 | 49.13 | 49.33 | 48.76 | 49.24 | 155,057 | +0.01(+0.02%) |
Apr 07, 2010 | 49.25 | 49.48 | 48.98 | 49.23 | 253,713 | -0.12(-0.25%) |
Apr 06, 2010 | 49.11 | 49.52 | 48.97 | 49.35 | 189,330 | +0.06(+0.12%) |
Apr 05, 2010 | 48.78 | 49.30 | 48.70 | 49.29 | 158,407 | +0.67(+1.37%) |
Apr 01, 2010 | 48.91 | 48.63 | 48.63 | 48.63 | 314,881 | -0.01(-0.02%) |
Mar 31, 2010 | 48.69 | 48.97 | 48.57 | 48.64 | 79,979 | -0.29(-0.60%) |
Mar 30, 2010 | 48.86 | 49.05 | 48.58 | 48.93 | 167,896 | +0.26(+0.53%) |
Mar 29, 2010 | 48.89 | 49.00 | 48.60 | 48.67 | 133,990 | -0.02(-0.05%) |
Mar 26, 2010 | 48.93 | 49.00 | 48.45 | 48.70 | 113,226 | -0.04(-0.09%) |
Mar 25, 2010 | 49.03 | 49.44 | 48.71 | 48.74 | 237,149 | +0.08(+0.16%) |
Mar 24, 2010 | 48.84 | 48.89 | 48.65 | 48.66 | 153,103 | -0.38(-0.78%) |
Mar 23, 2010 | 48.64 | 49.05 | 48.48 | 49.04 | 159,179 | +0.49(+1.02%) |
Mar 22, 2010 | 47.85 | 48.71 | 47.80 | 48.55 | 228,004 | +0.45(+0.94%) |
Mar 19, 2010 | 48.63 | 48.64 | 47.93 | 48.10 | 141,980 | -0.43(-0.89%) |
Mar 18, 2010 | 48.53 | 48.65 | 48.41 | 48.53 | 110,646 | +0.00(+0.00%) |
Mar 17, 2010 | 48.38 | 48.81 | 48.32 | 48.53 | 171,274 | +0.28(+0.57%) |
Mar 16, 2010 | 48.06 | 48.31 | 47.87 | 48.26 | 163,650 | +0.35(+0.74%) |
Mar 15, 2010 | 47.67 | 47.95 | 47.62 | 47.90 | 210,242 | -0.16(-0.32%) |
Mar 12, 2010 | 48.21 | 48.21 | 47.88 | 48.06 | 308,886 | +0.00(+0.00%) |
Mar 11, 2010 | 47.81 | 48.07 | 47.68 | 48.06 | 384,262 | +0.14(+0.29%) |
Mar 10, 2010 | 47.60 | 47.98 | 47.53 | 47.92 | 237,255 | +0.39(+0.82%) |
Mar 09, 2010 | 47.16 | 47.85 | 47.16 | 47.53 | 166,459 | +0.18(+0.38%) |
Mar 08, 2010 | 47.21 | 47.43 | 47.21 | 47.35 | 156,560 | +0.22(+0.46%) |
Mar 05, 2010 | 46.88 | 47.28 | 46.75 | 47.13 | 147,868 | +0.59(+1.26%) |
Mar 04, 2010 | 46.41 | 46.57 | 46.07 | 46.54 | 77,767 | +0.22(+0.47%) |
Mar 03, 2010 | 46.42 | 46.60 | 46.19 | 46.32 | 112,137 | +0.03(+0.06%) |
Mar 02, 2010 | 46.48 | 46.62 | 46.20 | 46.30 | 175,236 | -0.02(-0.04%) |
Mar 01, 2010 | 45.78 | 46.32 | 45.74 | 46.32 | 128,769 | +0.74(+1.61%) |
Feb 26, 2010 | 45.55 | 45.68 | 45.33 | 45.58 | 107,064 | +0.05(+0.11%) |
Feb 25, 2010 | 45.03 | 45.57 | 44.74 | 45.53 | 164,335 | -0.14(-0.30%) |
Feb 24, 2010 | 45.43 | 45.82 | 45.43 | 45.67 | 215,780 | +0.42(+0.94%) |
Feb 23, 2010 | 45.73 | 45.80 | 44.98 | 45.24 | 214,941 | -0.61(-1.34%) |
Feb 22, 2010 | 46.13 | 46.14 | 45.73 | 45.86 | 298,871 | -0.10(-0.21%) |
Feb 19, 2010 | 45.80 | 46.13 | 45.70 | 45.95 | 168,026 | -0.05(-0.11%) |
Feb 18, 2010 | 45.54 | 46.05 | 45.49 | 46.00 | 220,073 | +0.40(+0.87%) |
Feb 17, 2010 | 45.65 | 45.66 | 45.40 | 45.61 | 210,315 | +0.21(+0.46%) |
Feb 16, 2010 | 45.02 | 45.46 | 44.89 | 45.40 | 183,616 | +0.64(+1.43%) |
Feb 12, 2010 | 44.22 | 44.76 | 44.76 | 44.76 | 306,564 | +0.10(+0.23%) |
Feb 11, 2010 | 44.04 | 44.74 | 43.82 | 44.65 | 108,541 | +0.58(+1.32%) |
Feb 10, 2010 | 44.15 | 44.33 | 43.75 | 44.07 | 362,119 | -0.10(-0.22%) |
Feb 09, 2010 | 44.20 | 44.52 | 43.81 | 44.17 | 195,940 | +0.47(+1.08%) |
Feb 08, 2010 | 43.94 | 44.24 | 43.69 | 43.70 | 190,737 | -0.22(-0.50%) |
Feb 05, 2010 | 43.57 | 43.97 | 43.11 | 43.92 | 439,831 | +0.41(+0.94%) |
Feb 04, 2010 | 44.46 | 44.58 | 43.49 | 43.51 | 202,861 | -1.32(-2.94%) |
Feb 03, 2010 | 44.45 | 44.91 | 44.39 | 44.83 | 135,476 | +0.13(+0.30%) |
Feb 02, 2010 | 44.38 | 44.79 | 44.10 | 44.69 | 400,592 | +0.38(+0.85%) |