Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.70 | 53.32 | 51.91 | 52.57 | 628,875 | -0.19(-0.37%) |
Apr 29, 2010 | 53.25 | 53.58 | 52.28 | 52.76 | 458,953 | -0.08(-0.16%) |
Apr 28, 2010 | 52.75 | 53.12 | 52.23 | 52.85 | 856,120 | +0.39(+0.74%) |
Apr 27, 2010 | 53.91 | 54.27 | 52.30 | 52.46 | 1,096,703 | -1.79(-3.30%) |
Apr 26, 2010 | 54.61 | 54.78 | 54.16 | 54.25 | 276,051 | -0.28(-0.51%) |
Apr 23, 2010 | 53.25 | 54.62 | 52.96 | 54.52 | 746,615 | +1.29(+2.42%) |
Apr 22, 2010 | 52.45 | 53.34 | 52.02 | 53.24 | 435,806 | +0.34(+0.65%) |
Apr 21, 2010 | 53.16 | 53.23 | 52.53 | 52.89 | 314,235 | -0.20(-0.38%) |
Apr 20, 2010 | 52.40 | 53.29 | 52.40 | 53.10 | 650,244 | +1.04(+1.99%) |
Apr 19, 2010 | 51.98 | 52.29 | 51.39 | 52.06 | 447,819 | -0.35(-0.67%) |
Apr 16, 2010 | 52.85 | 53.30 | 52.09 | 52.41 | 824,099 | -1.08(-2.01%) |
Apr 15, 2010 | 53.33 | 53.71 | 53.29 | 53.49 | 560,952 | +0.18(+0.33%) |
Apr 14, 2010 | 52.97 | 53.33 | 52.48 | 53.31 | 1,027,628 | +0.60(+1.14%) |
Apr 13, 2010 | 52.92 | 53.02 | 52.14 | 52.71 | 311,080 | -0.26(-0.49%) |
Apr 12, 2010 | 53.00 | 53.45 | 52.80 | 52.97 | 104,096 | -0.05(-0.09%) |
Apr 09, 2010 | 52.71 | 53.26 | 52.63 | 53.01 | 542,451 | +0.60(+1.15%) |
Apr 08, 2010 | 52.00 | 52.58 | 51.46 | 52.41 | 399,383 | +0.08(+0.16%) |
Apr 07, 2010 | 52.64 | 52.84 | 52.01 | 52.33 | 337,817 | -0.44(-0.83%) |
Apr 06, 2010 | 52.66 | 53.07 | 52.61 | 52.76 | 365,934 | +0.02(+0.04%) |
Apr 05, 2010 | 51.93 | 52.94 | 51.84 | 52.74 | 995,550 | +1.10(+2.14%) |
Apr 01, 2010 | 50.86 | 51.64 | 51.64 | 51.64 | 381,604 | +1.28(+2.54%) |
Mar 31, 2010 | 50.10 | 50.75 | 49.96 | 50.36 | 465,891 | +0.25(+0.50%) |
Mar 30, 2010 | 50.02 | 50.12 | 49.60 | 50.11 | 440,422 | +0.13(+0.26%) |
Mar 29, 2010 | 48.88 | 50.01 | 48.88 | 49.98 | 703,312 | +1.41(+2.90%) |
Mar 26, 2010 | 48.90 | 48.90 | 48.08 | 48.57 | 392,287 | -0.17(-0.34%) |
Mar 25, 2010 | 50.43 | 50.59 | 48.62 | 48.74 | 427,849 | -1.32(-2.64%) |
Mar 24, 2010 | 50.00 | 50.50 | 49.77 | 50.06 | 584,836 | -0.19(-0.39%) |
Mar 23, 2010 | 49.76 | 50.31 | 49.74 | 50.25 | 396,655 | +0.51(+1.02%) |
Mar 22, 2010 | 49.24 | 49.85 | 48.88 | 49.75 | 498,218 | -0.15(-0.30%) |
Mar 19, 2010 | 50.80 | 50.80 | 49.36 | 49.89 | 549,939 | -0.75(-1.48%) |
Mar 18, 2010 | 51.95 | 51.99 | 50.42 | 50.64 | 1,039,521 | -1.38(-2.65%) |
Mar 17, 2010 | 51.88 | 52.29 | 51.72 | 52.02 | 213,345 | +0.34(+0.66%) |
Mar 16, 2010 | 51.80 | 51.80 | 51.17 | 51.68 | 192,506 | +0.17(+0.32%) |
Mar 15, 2010 | 50.94 | 51.51 | 50.88 | 51.51 | 310,011 | -0.59(-1.14%) |
Mar 12, 2010 | 52.42 | 52.43 | 51.84 | 52.11 | 226,674 | +0.04(+0.07%) |
Mar 11, 2010 | 51.87 | 52.21 | 51.83 | 52.07 | 268,745 | +0.10(+0.20%) |
Mar 10, 2010 | 51.48 | 52.05 | 51.33 | 51.97 | 434,982 | +0.57(+1.10%) |
Mar 09, 2010 | 50.91 | 51.75 | 50.84 | 51.40 | 384,787 | +0.21(+0.42%) |
Mar 08, 2010 | 51.51 | 51.67 | 51.01 | 51.19 | 144,369 | -0.28(-0.54%) |
Mar 05, 2010 | 50.99 | 51.54 | 50.99 | 51.47 | 241,694 | +0.90(+1.78%) |
Mar 04, 2010 | 51.05 | 51.37 | 50.36 | 50.57 | 317,928 | -0.43(-0.84%) |
Mar 03, 2010 | 51.16 | 51.50 | 50.98 | 51.00 | 243,786 | +0.01(+0.02%) |
Mar 02, 2010 | 50.88 | 51.39 | 50.85 | 50.99 | 232,699 | +0.47(+0.94%) |
Mar 01, 2010 | 50.26 | 50.74 | 50.22 | 50.51 | 501,418 | +0.73(+1.47%) |
Feb 26, 2010 | 49.84 | 50.08 | 49.37 | 49.78 | 378,151 | +0.07(+0.15%) |
Feb 25, 2010 | 48.82 | 49.80 | 48.30 | 49.71 | 1,046,633 | +0.19(+0.37%) |
Feb 24, 2010 | 49.16 | 49.73 | 49.02 | 49.52 | 691,376 | +0.35(+0.72%) |
Feb 23, 2010 | 50.12 | 50.12 | 48.97 | 49.17 | 617,156 | -1.15(-2.28%) |
Feb 22, 2010 | 51.53 | 51.53 | 50.12 | 50.32 | 848,072 | -0.75(-1.47%) |
Feb 19, 2010 | 50.95 | 51.41 | 50.71 | 51.07 | 373,963 | +0.06(+0.11%) |
Feb 18, 2010 | 50.57 | 51.06 | 50.42 | 51.01 | 524,214 | +0.33(+0.66%) |
Feb 17, 2010 | 50.82 | 51.01 | 50.20 | 50.68 | 353,117 | +0.14(+0.27%) |
Feb 16, 2010 | 49.99 | 50.74 | 49.99 | 50.54 | 591,968 | +1.36(+2.77%) |
Feb 12, 2010 | 48.48 | 49.18 | 49.18 | 49.18 | 294,649 | +0.03(+0.06%) |
Feb 11, 2010 | 48.04 | 49.20 | 47.86 | 49.15 | 420,372 | +1.09(+2.27%) |
Feb 10, 2010 | 48.16 | 48.40 | 47.16 | 48.06 | 269,502 | -0.31(-0.63%) |
Feb 09, 2010 | 48.13 | 48.91 | 47.73 | 48.36 | 323,161 | +0.94(+1.98%) |
Feb 08, 2010 | 47.83 | 48.37 | 47.24 | 47.43 | 224,066 | -0.37(-0.78%) |
Feb 05, 2010 | 47.72 | 47.83 | 46.12 | 47.80 | 660,530 | +0.02(+0.04%) |
Feb 04, 2010 | 49.66 | 49.73 | 47.71 | 47.78 | 699,964 | -2.55(-5.06%) |
Feb 03, 2010 | 50.55 | 50.90 | 50.01 | 50.33 | 714,887 | -0.49(-0.97%) |
Feb 02, 2010 | 50.03 | 50.89 | 49.46 | 50.82 | 438,887 | +1.44(+2.91%) |