Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.98 | 45.71 | 44.98 | 45.14 | 271,042 | -0.17(-0.37%) |
Apr 29, 2010 | 44.69 | 45.44 | 44.16 | 45.30 | 219,207 | +1.24(+2.81%) |
Apr 28, 2010 | 43.27 | 44.91 | 43.18 | 44.07 | 228,635 | +0.97(+2.24%) |
Apr 27, 2010 | 45.77 | 45.77 | 43.05 | 43.10 | 164,081 | -2.68(-5.85%) |
Apr 26, 2010 | 44.67 | 45.99 | 44.65 | 45.78 | 205,217 | +1.10(+2.47%) |
Apr 23, 2010 | 44.18 | 45.14 | 44.18 | 44.67 | 97,161 | +0.50(+1.12%) |
Apr 22, 2010 | 44.38 | 44.38 | 43.53 | 44.18 | 156,242 | +0.25(+0.57%) |
Apr 21, 2010 | 44.80 | 44.80 | 43.75 | 43.92 | 229,475 | -0.49(-1.10%) |
Apr 20, 2010 | 43.71 | 44.43 | 43.53 | 44.41 | 146,202 | +0.98(+2.26%) |
Apr 19, 2010 | 42.92 | 43.44 | 42.78 | 43.43 | 163,785 | +0.53(+1.23%) |
Apr 16, 2010 | 44.31 | 44.65 | 42.76 | 42.90 | 213,570 | -1.74(-3.91%) |
Apr 15, 2010 | 44.23 | 44.76 | 44.23 | 44.65 | 94,135 | +0.08(+0.19%) |
Apr 14, 2010 | 44.27 | 44.67 | 44.05 | 44.57 | 321,927 | +0.45(+1.02%) |
Apr 13, 2010 | 41.70 | 44.29 | 41.70 | 44.12 | 510,006 | +2.33(+5.57%) |
Apr 12, 2010 | 42.50 | 42.50 | 41.44 | 41.79 | 141,513 | -0.60(-1.42%) |
Apr 09, 2010 | 41.48 | 42.47 | 41.39 | 42.39 | 663,717 | +0.89(+2.16%) |
Apr 08, 2010 | 42.41 | 42.41 | 40.98 | 41.50 | 439,297 | -1.22(-2.87%) |
Apr 07, 2010 | 42.45 | 42.99 | 42.43 | 42.72 | 238,697 | -0.21(-0.49%) |
Apr 06, 2010 | 43.09 | 43.44 | 42.80 | 42.93 | 98,561 | -0.49(-1.14%) |
Apr 05, 2010 | 42.84 | 43.55 | 42.76 | 43.42 | 146,907 | +0.50(+1.17%) |
Apr 01, 2010 | 39.34 | 42.92 | 42.92 | 42.92 | 157,790 | +0.77(+1.82%) |
Mar 31, 2010 | 42.73 | 43.13 | 42.15 | 42.15 | 118,585 | -0.58(-1.35%) |
Mar 30, 2010 | 41.72 | 42.81 | 41.72 | 42.73 | 157,245 | +1.26(+3.03%) |
Mar 29, 2010 | 41.58 | 42.06 | 41.24 | 41.48 | 131,680 | +0.35(+0.85%) |
Mar 26, 2010 | 41.26 | 41.26 | 40.54 | 41.13 | 156,204 | -0.13(-0.32%) |
Mar 25, 2010 | 41.75 | 42.11 | 40.87 | 41.26 | 287,826 | -0.60(-1.42%) |
Mar 24, 2010 | 41.58 | 42.00 | 41.27 | 41.86 | 165,282 | +0.33(+0.79%) |
Mar 23, 2010 | 40.43 | 41.65 | 40.41 | 41.53 | 175,539 | +0.93(+2.28%) |
Mar 22, 2010 | 39.94 | 40.69 | 39.78 | 40.60 | 178,516 | +0.53(+1.33%) |
Mar 19, 2010 | 40.49 | 40.75 | 39.76 | 40.07 | 222,035 | -0.34(-0.83%) |
Mar 18, 2010 | 40.70 | 40.85 | 40.33 | 40.40 | 145,162 | -0.23(-0.56%) |
Mar 17, 2010 | 40.89 | 40.89 | 40.47 | 40.63 | 377,026 | -0.02(-0.05%) |
Mar 16, 2010 | 40.60 | 40.75 | 39.85 | 40.65 | 230,700 | +0.15(+0.38%) |
Mar 15, 2010 | 40.58 | 41.08 | 40.35 | 40.50 | 205,442 | -1.38(-3.29%) |
Mar 12, 2010 | 41.55 | 42.26 | 41.55 | 41.88 | 235,203 | +0.26(+0.63%) |
Mar 11, 2010 | 41.16 | 41.68 | 41.16 | 41.62 | 418,899 | +0.07(+0.17%) |
Mar 10, 2010 | 41.63 | 41.96 | 40.58 | 41.55 | 485,078 | -0.42(-1.00%) |
Mar 09, 2010 | 43.23 | 43.23 | 41.91 | 41.96 | 646,821 | -1.24(-2.86%) |
Mar 08, 2010 | 44.10 | 44.55 | 43.15 | 43.20 | 368,422 | -1.00(-2.25%) |
Mar 05, 2010 | 44.17 | 44.36 | 43.89 | 44.20 | 148,018 | +0.45(+1.03%) |
Mar 04, 2010 | 43.55 | 44.08 | 43.29 | 43.75 | 223,769 | +0.53(+1.22%) |
Mar 03, 2010 | 42.79 | 43.37 | 42.82 | 43.22 | 136,828 | +0.43(+1.01%) |
Mar 02, 2010 | 42.68 | 42.92 | 42.48 | 42.79 | 164,734 | +0.82(+1.95%) |
Mar 01, 2010 | 41.10 | 42.15 | 41.05 | 41.97 | 198,237 | +1.24(+3.04%) |
Feb 26, 2010 | 40.66 | 41.04 | 40.37 | 40.73 | 176,966 | +0.22(+0.53%) |
Feb 25, 2010 | 39.86 | 40.52 | 39.59 | 40.52 | 73,084 | +0.45(+1.12%) |
Feb 24, 2010 | 40.14 | 40.22 | 39.86 | 40.07 | 71,804 | +0.22(+0.56%) |
Feb 23, 2010 | 39.86 | 40.59 | 39.84 | 39.85 | 102,689 | -0.63(-1.55%) |
Feb 22, 2010 | 39.74 | 40.81 | 39.53 | 40.47 | 156,910 | +0.84(+2.11%) |
Feb 19, 2010 | 39.54 | 40.12 | 39.43 | 39.64 | 111,323 | -0.17(-0.43%) |
Feb 18, 2010 | 38.70 | 39.83 | 38.63 | 39.81 | 256,394 | +1.03(+2.67%) |
Feb 17, 2010 | 38.01 | 38.93 | 37.97 | 38.77 | 132,078 | +0.91(+2.41%) |
Feb 16, 2010 | 37.80 | 38.29 | 37.47 | 37.86 | 212,881 | +0.18(+0.47%) |
Feb 12, 2010 | 37.47 | 37.68 | 37.68 | 37.68 | 145,022 | -0.29(-0.75%) |
Feb 11, 2010 | 37.45 | 38.35 | 37.33 | 37.97 | 226,064 | +0.43(+1.15%) |
Feb 10, 2010 | 38.30 | 38.63 | 36.93 | 37.54 | 238,421 | -1.26(-3.25%) |
Feb 09, 2010 | 37.92 | 39.31 | 37.85 | 38.80 | 366,959 | +1.26(+3.35%) |
Feb 08, 2010 | 37.56 | 38.20 | 37.26 | 37.54 | 291,768 | -0.01(-0.03%) |
Feb 05, 2010 | 37.31 | 37.63 | 36.90 | 37.56 | 263,508 | +0.00(+0.00%) |
Feb 04, 2010 | 39.73 | 39.73 | 37.43 | 37.56 | 239,947 | -2.05(-5.17%) |
Feb 03, 2010 | 39.84 | 39.85 | 39.41 | 39.60 | 110,733 | -0.13(-0.34%) |
Feb 02, 2010 | 39.36 | 39.94 | 39.22 | 39.74 | 204,482 | +0.71(+1.82%) |