Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.46 | 47.68 | 47.05 | 47.59 | 222,379 | +0.05(+0.11%) |
Apr 29, 2010 | 47.38 | 47.87 | 47.38 | 47.54 | 126,722 | +0.23(+0.49%) |
Apr 28, 2010 | 47.10 | 47.55 | 46.92 | 47.31 | 197,210 | +0.21(+0.45%) |
Apr 27, 2010 | 48.14 | 48.16 | 47.05 | 47.10 | 234,125 | -0.96(-2.00%) |
Apr 26, 2010 | 48.00 | 48.45 | 47.98 | 48.06 | 192,031 | +0.02(+0.04%) |
Apr 23, 2010 | 47.97 | 48.10 | 47.71 | 48.04 | 197,468 | +0.15(+0.31%) |
Apr 22, 2010 | 47.77 | 47.93 | 47.05 | 47.89 | 205,011 | -0.11(-0.23%) |
Apr 21, 2010 | 48.05 | 48.26 | 47.86 | 48.00 | 245,639 | -0.05(-0.10%) |
Apr 20, 2010 | 47.66 | 48.24 | 47.61 | 48.05 | 202,874 | +0.55(+1.16%) |
Apr 19, 2010 | 46.85 | 47.50 | 46.75 | 47.50 | 179,091 | +0.36(+0.76%) |
Apr 16, 2010 | 47.54 | 47.67 | 46.71 | 47.14 | 276,738 | -0.70(-1.46%) |
Apr 15, 2010 | 48.06 | 48.41 | 47.73 | 47.84 | 263,448 | -0.39(-0.81%) |
Apr 14, 2010 | 48.33 | 48.60 | 48.09 | 48.23 | 159,654 | -0.04(-0.08%) |
Apr 13, 2010 | 48.00 | 48.28 | 47.23 | 48.27 | 237,332 | -0.02(-0.04%) |
Apr 12, 2010 | 48.42 | 48.47 | 48.04 | 48.29 | 177,865 | -0.04(-0.08%) |
Apr 09, 2010 | 47.87 | 48.38 | 47.50 | 48.33 | 225,854 | +0.29(+0.60%) |
Apr 08, 2010 | 47.50 | 48.14 | 47.13 | 48.04 | 226,260 | +0.24(+0.50%) |
Apr 07, 2010 | 47.75 | 48.09 | 47.51 | 47.80 | 235,945 | -0.11(-0.23%) |
Apr 06, 2010 | 47.86 | 48.08 | 47.81 | 47.91 | 216,503 | -0.13(-0.27%) |
Apr 05, 2010 | 47.99 | 48.29 | 47.84 | 48.04 | 277,923 | +0.39(+0.82%) |
Apr 01, 2010 | 47.94 | 47.65 | 47.65 | 47.65 | 585,000 | +0.12(+0.25%) |
Mar 31, 2010 | 47.36 | 47.65 | 46.30 | 47.53 | 317,882 | +0.38(+0.81%) |
Mar 30, 2010 | 46.74 | 47.21 | 46.73 | 47.15 | 260,872 | +0.34(+0.73%) |
Mar 29, 2010 | 45.96 | 46.88 | 45.96 | 46.81 | 260,457 | +0.79(+1.72%) |
Mar 26, 2010 | 45.43 | 46.04 | 45.40 | 46.02 | 220,477 | +0.47(+1.03%) |
Mar 25, 2010 | 46.01 | 46.22 | 45.42 | 45.55 | 254,262 | -0.47(-1.02%) |
Mar 24, 2010 | 46.20 | 46.21 | 45.60 | 46.02 | 154,062 | -0.18(-0.39%) |
Mar 23, 2010 | 46.04 | 46.27 | 45.96 | 46.20 | 185,067 | +0.16(+0.35%) |
Mar 22, 2010 | 45.64 | 46.11 | 45.32 | 46.04 | 213,100 | +0.10(+0.22%) |
Mar 19, 2010 | 46.58 | 46.65 | 45.83 | 45.94 | 237,270 | -0.74(-1.59%) |
Mar 18, 2010 | 47.10 | 47.10 | 46.33 | 46.68 | 230,378 | -0.32(-0.68%) |
Mar 17, 2010 | 46.96 | 47.04 | 46.70 | 47.00 | 186,078 | +0.24(+0.51%) |
Mar 16, 2010 | 46.88 | 47.17 | 46.58 | 46.76 | 206,827 | +0.08(+0.17%) |
Mar 15, 2010 | 46.20 | 46.76 | 46.19 | 46.68 | 215,157 | +0.35(+0.76%) |
Mar 12, 2010 | 45.96 | 46.33 | 45.89 | 46.33 | 147,796 | +0.37(+0.81%) |
Mar 11, 2010 | 45.68 | 46.24 | 45.42 | 45.96 | 252,366 | +0.25(+0.55%) |
Mar 10, 2010 | 45.26 | 45.80 | 45.14 | 45.71 | 201,971 | +0.60(+1.33%) |
Mar 09, 2010 | 45.09 | 45.25 | 44.95 | 45.11 | 223,615 | -0.01(-0.02%) |
Mar 08, 2010 | 45.39 | 45.42 | 45.01 | 45.12 | 225,378 | -0.32(-0.70%) |
Mar 05, 2010 | 45.00 | 45.44 | 44.99 | 45.44 | 186,901 | +0.54(+1.20%) |
Mar 04, 2010 | 45.01 | 45.10 | 44.36 | 44.90 | 294,904 | -0.14(-0.31%) |
Mar 03, 2010 | 46.00 | 46.20 | 44.95 | 45.04 | 286,805 | -0.80(-1.75%) |
Mar 02, 2010 | 45.67 | 45.99 | 45.52 | 45.84 | 246,743 | +0.24(+0.53%) |
Mar 01, 2010 | 45.51 | 45.87 | 45.47 | 45.60 | 288,644 | +0.36(+0.80%) |
Feb 26, 2010 | 44.54 | 45.32 | 44.40 | 45.24 | 182,862 | +0.50(+1.12%) |
Feb 25, 2010 | 44.05 | 44.75 | 43.78 | 44.74 | 211,291 | +0.56(+1.28%) |
Feb 24, 2010 | 43.91 | 44.24 | 43.52 | 44.18 | 247,085 | +0.44(+1.00%) |
Feb 23, 2010 | 43.79 | 44.06 | 43.52 | 43.74 | 221,548 | -0.12(-0.27%) |
Feb 22, 2010 | 44.09 | 44.29 | 43.60 | 43.86 | 208,607 | -0.01(-0.02%) |
Feb 19, 2010 | 44.09 | 44.13 | 43.78 | 43.87 | 396,181 | -0.11(-0.25%) |
Feb 18, 2010 | 44.00 | 44.43 | 43.92 | 43.98 | 289,611 | -0.28(-0.63%) |
Feb 17, 2010 | 43.52 | 44.41 | 43.52 | 44.26 | 389,903 | +0.74(+1.70%) |
Feb 16, 2010 | 43.30 | 43.94 | 43.01 | 43.52 | 354,523 | +0.92(+2.16%) |
Feb 12, 2010 | 42.17 | 42.60 | 42.60 | 42.60 | 493,200 | +0.23(+0.54%) |
Feb 11, 2010 | 41.69 | 42.38 | 41.25 | 42.37 | 324,916 | +0.71(+1.70%) |
Feb 10, 2010 | 42.25 | 42.35 | 41.60 | 41.66 | 247,305 | -0.50(-1.19%) |
Feb 09, 2010 | 41.95 | 42.62 | 41.94 | 42.16 | 344,565 | +0.46(+1.10%) |
Feb 08, 2010 | 41.17 | 41.91 | 41.10 | 41.70 | 340,432 | +0.66(+1.61%) |
Feb 05, 2010 | 41.52 | 41.52 | 39.81 | 41.04 | 856,853 | -0.47(-1.13%) |
Feb 04, 2010 | 42.83 | 42.83 | 41.30 | 41.51 | 561,732 | -1.12(-2.63%) |
Feb 03, 2010 | 43.22 | 43.30 | 42.61 | 42.63 | 255,436 | -0.25(-0.58%) |
Feb 02, 2010 | 42.67 | 42.99 | 42.21 | 42.88 | 263,613 | +0.17(+0.40%) |