Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.16 | 49.17 | 47.67 | 47.68 | 752,137 | -1.42(-2.89%) |
Apr 29, 2010 | 48.43 | 49.11 | 48.21 | 49.11 | 107,187 | +1.08(+2.24%) |
Apr 28, 2010 | 48.21 | 48.35 | 47.85 | 48.03 | 135,246 | +0.13(+0.27%) |
Apr 27, 2010 | 48.98 | 49.30 | 47.83 | 47.90 | 262,766 | -1.26(-2.57%) |
Apr 26, 2010 | 49.42 | 49.66 | 49.16 | 49.17 | 372,565 | -0.23(-0.47%) |
Apr 23, 2010 | 48.88 | 49.42 | 48.69 | 49.40 | 144,210 | +0.55(+1.13%) |
Apr 22, 2010 | 47.86 | 48.87 | 47.63 | 48.84 | 135,667 | +0.54(+1.11%) |
Apr 21, 2010 | 47.97 | 48.37 | 47.85 | 48.31 | 179,910 | +0.39(+0.81%) |
Apr 20, 2010 | 47.43 | 47.92 | 47.31 | 47.92 | 103,516 | +0.72(+1.52%) |
Apr 19, 2010 | 47.12 | 47.53 | 46.54 | 47.20 | 130,035 | -0.13(-0.28%) |
Apr 16, 2010 | 47.86 | 48.00 | 47.02 | 47.33 | 151,819 | -0.69(-1.44%) |
Apr 15, 2010 | 47.95 | 48.15 | 47.86 | 48.02 | 139,769 | +0.07(+0.14%) |
Apr 14, 2010 | 47.34 | 47.95 | 47.29 | 47.95 | 208,818 | +0.88(+1.86%) |
Apr 13, 2010 | 46.79 | 47.09 | 46.53 | 47.08 | 156,669 | +0.21(+0.45%) |
Apr 12, 2010 | 46.83 | 46.94 | 46.68 | 46.87 | 154,518 | +0.11(+0.24%) |
Apr 09, 2010 | 46.49 | 46.76 | 46.24 | 46.76 | 150,077 | +0.32(+0.69%) |
Apr 08, 2010 | 46.24 | 46.55 | 45.97 | 46.44 | 102,875 | +0.02(+0.03%) |
Apr 07, 2010 | 46.47 | 46.66 | 46.11 | 46.42 | 235,956 | -0.13(-0.29%) |
Apr 06, 2010 | 45.99 | 46.59 | 45.94 | 46.56 | 539,585 | +0.40(+0.87%) |
Apr 05, 2010 | 45.49 | 46.15 | 45.40 | 46.15 | 1,141,805 | +0.82(+1.80%) |
Apr 01, 2010 | 45.27 | 45.34 | 45.34 | 45.34 | 238,409 | +0.45(+1.00%) |
Mar 31, 2010 | 45.06 | 45.44 | 44.89 | 44.89 | 111,417 | -0.28(-0.63%) |
Mar 30, 2010 | 45.17 | 45.43 | 44.95 | 45.17 | 132,109 | +0.20(+0.44%) |
Mar 29, 2010 | 45.10 | 45.20 | 44.91 | 44.98 | 108,309 | +0.07(+0.16%) |
Mar 26, 2010 | 45.13 | 45.33 | 44.69 | 44.90 | 166,715 | +0.01(+0.03%) |
Mar 25, 2010 | 45.52 | 45.76 | 44.86 | 44.89 | 216,348 | -0.29(-0.65%) |
Mar 24, 2010 | 45.31 | 45.47 | 45.17 | 45.18 | 182,576 | -0.37(-0.80%) |
Mar 23, 2010 | 45.16 | 45.56 | 44.88 | 45.55 | 180,443 | +0.45(+0.99%) |
Mar 22, 2010 | 44.27 | 45.13 | 44.13 | 45.10 | 133,311 | +0.53(+1.19%) |
Mar 19, 2010 | 45.11 | 45.16 | 44.38 | 44.57 | 146,743 | -0.46(-1.03%) |
Mar 18, 2010 | 45.11 | 45.31 | 44.94 | 45.03 | 111,110 | -0.06(-0.13%) |
Mar 17, 2010 | 44.90 | 45.29 | 44.90 | 45.09 | 209,919 | +0.33(+0.73%) |
Mar 16, 2010 | 44.48 | 44.76 | 44.26 | 44.76 | 184,858 | +0.44(+1.00%) |
Mar 15, 2010 | 44.07 | 44.37 | 44.02 | 44.32 | 100,487 | -0.06(-0.13%) |
Mar 12, 2010 | 44.51 | 44.58 | 44.10 | 44.38 | 127,082 | +0.05(+0.12%) |
Mar 11, 2010 | 43.99 | 44.40 | 43.83 | 44.33 | 64,033 | +0.10(+0.24%) |
Mar 10, 2010 | 43.93 | 44.40 | 43.88 | 44.22 | 208,351 | +0.30(+0.68%) |
Mar 09, 2010 | 43.65 | 44.19 | 43.62 | 43.92 | 178,987 | +0.12(+0.27%) |
Mar 08, 2010 | 43.71 | 43.89 | 43.61 | 43.80 | 361,867 | +0.14(+0.33%) |
Mar 05, 2010 | 43.09 | 43.71 | 43.00 | 43.66 | 296,576 | +0.76(+1.78%) |
Mar 04, 2010 | 42.84 | 42.94 | 42.67 | 42.90 | 128,370 | +0.18(+0.42%) |
Mar 03, 2010 | 42.79 | 43.04 | 42.63 | 42.72 | 117,712 | +0.13(+0.30%) |
Mar 02, 2010 | 42.48 | 42.78 | 42.43 | 42.59 | 314,962 | +0.31(+0.74%) |
Mar 01, 2010 | 41.82 | 42.35 | 41.76 | 42.28 | 301,750 | +0.79(+1.91%) |
Feb 26, 2010 | 41.72 | 41.76 | 41.31 | 41.49 | 94,267 | -0.23(-0.56%) |
Feb 25, 2010 | 41.10 | 41.73 | 40.83 | 41.72 | 231,540 | +0.06(+0.14%) |
Feb 24, 2010 | 41.37 | 41.76 | 41.32 | 41.66 | 105,210 | +0.43(+1.03%) |
Feb 23, 2010 | 41.62 | 41.76 | 41.21 | 41.23 | 127,859 | -0.50(-1.20%) |
Feb 22, 2010 | 41.79 | 41.85 | 41.60 | 41.73 | 226,501 | +0.13(+0.31%) |
Feb 19, 2010 | 41.25 | 41.70 | 41.24 | 41.61 | 117,904 | +0.18(+0.43%) |
Feb 18, 2010 | 40.99 | 41.43 | 40.99 | 41.43 | 147,423 | +0.42(+1.02%) |
Feb 17, 2010 | 40.96 | 41.09 | 40.73 | 41.01 | 187,989 | +0.26(+0.64%) |
Feb 16, 2010 | 40.34 | 40.75 | 40.07 | 40.75 | 172,297 | +0.83(+2.08%) |
Feb 12, 2010 | 39.34 | 39.92 | 39.92 | 39.92 | 119,596 | +0.22(+0.55%) |
Feb 11, 2010 | 39.04 | 39.72 | 38.80 | 39.70 | 102,910 | +0.60(+1.53%) |
Feb 10, 2010 | 39.06 | 39.32 | 38.66 | 39.10 | 214,817 | -0.00(-0.01%) |
Feb 09, 2010 | 39.07 | 39.35 | 38.66 | 39.11 | 159,222 | +0.50(+1.29%) |
Feb 08, 2010 | 38.92 | 39.24 | 38.61 | 38.61 | 115,637 | -0.41(-1.05%) |
Feb 05, 2010 | 38.90 | 39.02 | 38.12 | 39.02 | 241,622 | +0.19(+0.48%) |
Feb 04, 2010 | 39.86 | 39.92 | 38.83 | 38.83 | 206,425 | -1.32(-3.29%) |
Feb 03, 2010 | 40.28 | 40.45 | 39.87 | 40.16 | 167,180 | -0.32(-0.79%) |
Feb 02, 2010 | 40.07 | 40.50 | 39.90 | 40.48 | 110,302 | +0.52(+1.31%) |