Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.52 | 45.16 | 44.52 | 45.16 | 39,672 | +0.71(+1.59%) |
Apr 29, 2010 | 44.23 | 44.45 | 44.01 | 44.45 | 2,975 | +0.52(+1.18%) |
Apr 28, 2010 | 44.25 | 44.42 | 43.94 | 43.94 | 6,911 | -0.86(-1.92%) |
Apr 27, 2010 | 44.20 | 44.98 | 44.10 | 44.80 | 29,348 | +1.04(+2.37%) |
Apr 26, 2010 | 44.01 | 44.01 | 43.71 | 43.76 | 9,580 | +0.05(+0.10%) |
Apr 23, 2010 | 43.62 | 43.79 | 43.55 | 43.71 | 4,744 | -0.28(-0.64%) |
Apr 22, 2010 | 44.31 | 44.38 | 43.92 | 43.99 | 37,145 | -0.17(-0.38%) |
Apr 21, 2010 | 43.85 | 44.19 | 43.47 | 44.16 | 23,127 | +0.75(+1.74%) |
Apr 20, 2010 | 43.33 | 43.41 | 43.33 | 43.41 | 5,556 | +0.31(+0.72%) |
Apr 19, 2010 | 43.41 | 43.47 | 43.05 | 43.10 | 32,298 | -0.25(-0.57%) |
Apr 16, 2010 | 43.03 | 43.41 | 42.88 | 43.34 | 12,066 | +0.48(+1.13%) |
Apr 15, 2010 | 42.69 | 43.09 | 42.51 | 42.86 | 3,815 | +0.01(+0.02%) |
Apr 14, 2010 | 43.41 | 43.41 | 42.85 | 42.85 | 9,105 | -0.55(-1.27%) |
Apr 13, 2010 | 43.42 | 43.49 | 43.18 | 43.41 | 12,243 | +0.24(+0.56%) |
Apr 12, 2010 | 42.95 | 43.26 | 42.59 | 43.16 | 22,238 | +0.51(+1.19%) |
Apr 09, 2010 | 42.51 | 42.79 | 42.44 | 42.66 | 2,652 | +0.17(+0.40%) |
Apr 08, 2010 | 42.71 | 42.78 | 42.44 | 42.49 | 43,931 | -0.06(-0.13%) |
Apr 07, 2010 | 41.49 | 42.65 | 41.37 | 42.54 | 17,280 | +0.93(+2.23%) |
Apr 06, 2010 | 41.58 | 41.76 | 41.34 | 41.61 | 27,410 | +0.13(+0.32%) |
Apr 05, 2010 | 41.85 | 41.90 | 41.48 | 41.48 | 51,260 | -1.15(-2.70%) |
Apr 01, 2010 | 42.27 | 42.63 | 42.63 | 42.63 | 8,424 | +0.05(+0.11%) |
Mar 31, 2010 | 42.61 | 42.85 | 42.28 | 42.59 | 9,884 | +0.30(+0.70%) |
Mar 30, 2010 | 42.01 | 42.29 | 41.91 | 42.29 | 4,077 | +0.13(+0.32%) |
Mar 29, 2010 | 42.26 | 42.26 | 41.85 | 42.16 | 31,922 | -0.30(-0.70%) |
Mar 26, 2010 | 42.17 | 42.49 | 42.11 | 42.45 | 21,349 | +0.37(+0.87%) |
Mar 25, 2010 | 42.62 | 42.68 | 42.00 | 42.08 | 65,498 | -0.65(-1.52%) |
Mar 24, 2010 | 43.19 | 43.42 | 42.23 | 42.73 | 57,224 | -1.20(-2.73%) |
Mar 23, 2010 | 44.04 | 44.13 | 43.87 | 43.93 | 31,453 | -0.18(-0.41%) |
Mar 22, 2010 | 44.41 | 44.41 | 44.09 | 44.11 | 5,687 | -0.12(-0.26%) |
Mar 19, 2010 | 43.97 | 44.41 | 43.93 | 44.23 | 8,784 | +0.37(+0.84%) |
Mar 18, 2010 | 44.13 | 44.22 | 43.85 | 43.86 | 6,772 | -0.20(-0.45%) |
Mar 17, 2010 | 43.97 | 44.17 | 43.97 | 44.06 | 15,686 | -0.02(-0.04%) |
Mar 16, 2010 | 43.72 | 44.08 | 43.53 | 44.08 | 15,954 | +0.50(+1.14%) |
Mar 15, 2010 | 43.47 | 43.58 | 43.42 | 43.58 | 13,839 | +0.02(+0.04%) |
Mar 12, 2010 | 42.96 | 43.67 | 42.96 | 43.56 | 9,246 | +0.34(+0.79%) |
Mar 11, 2010 | 42.57 | 43.22 | 42.53 | 43.22 | 18,030 | +0.46(+1.08%) |
Mar 10, 2010 | 42.61 | 42.77 | 42.39 | 42.76 | 14,290 | -0.01(-0.02%) |
Mar 09, 2010 | 42.91 | 42.91 | 42.56 | 42.77 | 23,018 | -0.12(-0.27%) |
Mar 08, 2010 | 42.89 | 43.04 | 42.85 | 42.88 | 8,188 | -0.46(-1.06%) |
Mar 05, 2010 | 43.74 | 43.74 | 43.00 | 43.34 | 52,975 | -0.82(-1.86%) |
Mar 04, 2010 | 43.96 | 44.45 | 43.96 | 44.16 | 11,537 | +0.30(+0.69%) |
Mar 03, 2010 | 43.95 | 44.03 | 43.75 | 43.86 | 13,366 | -0.30(-0.67%) |
Mar 02, 2010 | 44.05 | 44.23 | 43.81 | 44.16 | 17,834 | -0.23(-0.52%) |
Mar 01, 2010 | 44.37 | 44.39 | 44.08 | 44.39 | 8,514 | -0.06(-0.12%) |
Feb 26, 2010 | 44.17 | 44.69 | 44.17 | 44.45 | 41,441 | +0.35(+0.79%) |
Feb 25, 2010 | 44.05 | 44.13 | 43.84 | 44.10 | 21,276 | +0.61(+1.40%) |
Feb 24, 2010 | 43.92 | 43.92 | 43.19 | 43.49 | 6,127 | +0.12(+0.29%) |
Feb 23, 2010 | 42.62 | 43.46 | 42.62 | 43.36 | 53,777 | +0.98(+2.32%) |
Feb 22, 2010 | 42.41 | 42.50 | 42.26 | 42.38 | 24,443 | -0.22(-0.51%) |
Feb 19, 2010 | 42.29 | 42.60 | 42.24 | 42.60 | 32,181 | +0.35(+0.84%) |
Feb 18, 2010 | 42.28 | 42.48 | 41.69 | 42.24 | 67,825 | -0.19(-0.44%) |
Feb 17, 2010 | 42.96 | 42.96 | 42.21 | 42.43 | 67,802 | -0.67(-1.55%) |
Feb 16, 2010 | 42.87 | 43.33 | 42.80 | 43.10 | 30,563 | -0.08(-0.19%) |
Feb 12, 2010 | 42.99 | 43.18 | 43.18 | 43.18 | 67,376 | +0.31(+0.72%) |
Feb 11, 2010 | 43.23 | 43.26 | 42.60 | 42.87 | 54,007 | -0.54(-1.23%) |
Feb 10, 2010 | 44.17 | 44.17 | 43.34 | 43.41 | 26,682 | -0.66(-1.49%) |
Feb 09, 2010 | 44.72 | 44.98 | 44.05 | 44.06 | 29,506 | -0.73(-1.64%) |
Feb 08, 2010 | 44.74 | 44.80 | 44.55 | 44.80 | 42,515 | +0.09(+0.20%) |
Feb 05, 2010 | 44.26 | 45.10 | 44.20 | 44.71 | 45,955 | +0.11(+0.25%) |
Feb 04, 2010 | 43.89 | 44.70 | 43.88 | 44.60 | 36,245 | +1.04(+2.38%) |
Feb 03, 2010 | 44.03 | 44.03 | 43.49 | 43.56 | 27,805 | -0.79(-1.78%) |
Feb 02, 2010 | 44.09 | 44.42 | 44.09 | 44.35 | 16,576 | +0.10(+0.24%) |