Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.70 | 51.00 | 49.18 | 49.18 | 338,104 | -1.58(-3.11%) |
Apr 29, 2010 | 50.00 | 51.00 | 49.24 | 50.76 | 368,626 | +1.16(+2.34%) |
Apr 28, 2010 | 50.20 | 50.69 | 49.37 | 49.60 | 263,029 | -0.23(-0.46%) |
Apr 27, 2010 | 50.83 | 52.00 | 49.53 | 49.83 | 441,232 | -1.47(-2.87%) |
Apr 26, 2010 | 51.63 | 52.28 | 51.26 | 51.30 | 393,786 | -0.36(-0.70%) |
Apr 23, 2010 | 50.74 | 52.16 | 48.99 | 51.66 | 738,265 | +0.84(+1.65%) |
Apr 22, 2010 | 49.86 | 51.14 | 49.62 | 50.82 | 557,166 | +0.37(+0.73%) |
Apr 21, 2010 | 49.07 | 50.71 | 49.07 | 50.45 | 792,927 | +1.41(+2.88%) |
Apr 20, 2010 | 48.24 | 49.14 | 47.92 | 49.04 | 277,410 | +1.04(+2.17%) |
Apr 19, 2010 | 48.25 | 48.56 | 47.31 | 48.00 | 511,541 | -0.60(-1.23%) |
Apr 16, 2010 | 49.36 | 49.36 | 48.07 | 48.60 | 458,871 | -0.82(-1.66%) |
Apr 15, 2010 | 49.38 | 49.74 | 49.13 | 49.42 | 339,608 | +0.19(+0.39%) |
Apr 14, 2010 | 49.41 | 49.47 | 48.93 | 49.23 | 537,009 | +0.17(+0.35%) |
Apr 13, 2010 | 48.67 | 49.28 | 47.96 | 49.06 | 285,789 | +0.14(+0.29%) |
Apr 12, 2010 | 48.72 | 49.20 | 48.13 | 48.92 | 373,631 | -0.06(-0.12%) |
Apr 09, 2010 | 49.43 | 49.43 | 48.44 | 48.98 | 428,441 | -0.31(-0.63%) |
Apr 08, 2010 | 48.72 | 49.46 | 47.79 | 49.29 | 262,616 | +0.37(+0.76%) |
Apr 07, 2010 | 49.20 | 49.68 | 48.60 | 48.92 | 487,779 | -0.28(-0.57%) |
Apr 06, 2010 | 47.24 | 49.78 | 46.85 | 49.20 | 772,546 | +1.93(+4.08%) |
Apr 05, 2010 | 47.11 | 47.60 | 46.91 | 47.27 | 405,248 | +0.27(+0.57%) |
Apr 01, 2010 | 47.01 | 47.00 | 47.00 | 47.00 | 165,500 | +0.34(+0.73%) |
Mar 31, 2010 | 46.85 | 47.74 | 46.62 | 46.66 | 302,996 | -0.52(-1.10%) |
Mar 30, 2010 | 46.60 | 47.43 | 46.60 | 47.18 | 328,433 | +0.67(+1.44%) |
Mar 29, 2010 | 46.78 | 47.24 | 46.36 | 46.51 | 306,818 | +0.07(+0.15%) |
Mar 26, 2010 | 47.35 | 47.62 | 46.23 | 46.44 | 290,488 | -0.58(-1.23%) |
Mar 25, 2010 | 48.16 | 48.71 | 47.00 | 47.02 | 428,645 | -1.00(-2.08%) |
Mar 24, 2010 | 48.23 | 48.25 | 47.67 | 48.02 | 241,279 | -0.36(-0.74%) |
Mar 23, 2010 | 47.21 | 48.43 | 46.67 | 48.38 | 439,583 | +1.27(+2.70%) |
Mar 22, 2010 | 46.39 | 47.50 | 46.27 | 47.11 | 387,563 | +0.52(+1.12%) |
Mar 19, 2010 | 46.98 | 47.35 | 45.93 | 46.59 | 465,852 | -0.17(-0.36%) |
Mar 18, 2010 | 47.44 | 47.49 | 46.57 | 46.76 | 258,148 | -0.69(-1.45%) |
Mar 17, 2010 | 46.85 | 47.47 | 46.85 | 47.45 | 348,738 | +0.68(+1.45%) |
Mar 16, 2010 | 46.23 | 46.77 | 46.08 | 46.77 | 307,191 | +0.57(+1.23%) |
Mar 15, 2010 | 45.90 | 46.41 | 45.79 | 46.20 | 352,749 | +0.17(+0.37%) |
Mar 12, 2010 | 46.75 | 46.75 | 45.72 | 46.03 | 296,355 | -0.39(-0.84%) |
Mar 11, 2010 | 45.84 | 46.44 | 45.65 | 46.42 | 351,460 | +0.32(+0.69%) |
Mar 10, 2010 | 45.54 | 46.12 | 45.39 | 46.10 | 425,139 | +0.67(+1.47%) |
Mar 09, 2010 | 46.55 | 46.56 | 45.34 | 45.43 | 627,960 | -1.46(-3.11%) |
Mar 08, 2010 | 46.93 | 47.16 | 46.55 | 46.89 | 389,920 | -0.21(-0.45%) |
Mar 05, 2010 | 46.27 | 47.50 | 45.97 | 47.10 | 568,258 | +1.22(+2.66%) |
Mar 04, 2010 | 45.99 | 46.49 | 45.76 | 45.88 | 551,660 | -0.40(-0.86%) |
Mar 03, 2010 | 45.64 | 46.49 | 45.56 | 46.28 | 492,440 | +0.57(+1.25%) |
Mar 02, 2010 | 45.00 | 46.11 | 44.77 | 45.71 | 478,477 | +0.69(+1.53%) |
Mar 01, 2010 | 44.71 | 45.24 | 44.46 | 45.02 | 457,286 | +0.46(+1.03%) |
Feb 26, 2010 | 44.47 | 44.75 | 44.13 | 44.56 | 414,703 | +0.00(+0.00%) |
Feb 25, 2010 | 43.74 | 44.63 | 43.74 | 44.56 | 543,661 | -0.16(-0.36%) |
Feb 24, 2010 | 43.51 | 44.85 | 43.14 | 44.72 | 658,873 | +1.41(+3.26%) |
Feb 23, 2010 | 43.52 | 43.92 | 43.27 | 43.31 | 619,339 | -0.44(-1.01%) |
Feb 22, 2010 | 43.11 | 44.00 | 43.11 | 43.75 | 478,373 | +0.66(+1.53%) |
Feb 19, 2010 | 41.85 | 43.16 | 41.77 | 43.09 | 536,401 | +1.27(+3.04%) |
Feb 18, 2010 | 41.98 | 42.32 | 41.67 | 41.82 | 614,901 | -0.13(-0.31%) |
Feb 17, 2010 | 41.98 | 42.20 | 41.53 | 41.95 | 331,453 | +0.08(+0.19%) |
Feb 16, 2010 | 40.77 | 41.88 | 40.44 | 41.87 | 376,231 | +1.27(+3.13%) |
Feb 12, 2010 | 40.01 | 40.60 | 40.60 | 40.60 | 549,200 | +0.37(+0.92%) |
Feb 11, 2010 | 40.01 | 40.49 | 39.50 | 40.23 | 701,747 | -0.01(-0.02%) |
Feb 10, 2010 | 40.78 | 40.93 | 39.80 | 40.24 | 1,334,184 | -0.68(-1.66%) |
Feb 09, 2010 | 42.02 | 42.33 | 40.78 | 40.92 | 863,448 | -0.56(-1.35%) |
Feb 08, 2010 | 41.28 | 41.91 | 40.48 | 41.48 | 649,022 | +0.20(+0.48%) |
Feb 05, 2010 | 41.74 | 42.62 | 40.43 | 41.28 | 575,566 | -0.46(-1.10%) |
Feb 04, 2010 | 43.09 | 43.10 | 41.36 | 41.74 | 488,318 | -1.85(-4.24%) |
Feb 03, 2010 | 43.94 | 44.65 | 42.66 | 43.59 | 609,906 | +0.52(+1.21%) |
Feb 02, 2010 | 43.48 | 43.59 | 42.62 | 43.07 | 522,371 | -0.55(-1.26%) |