Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.79 | 47.99 | 47.49 | 47.73 | 17,285 | -0.50(-1.04%) |
Apr 29, 2010 | 48.50 | 48.52 | 48.01 | 48.23 | 78,317 | -0.31(-0.64%) |
Apr 28, 2010 | 48.58 | 49.24 | 48.36 | 48.54 | 78,421 | -0.29(-0.59%) |
Apr 27, 2010 | 47.86 | 48.88 | 47.58 | 48.83 | 63,427 | +1.45(+3.06%) |
Apr 26, 2010 | 47.80 | 47.85 | 47.31 | 47.38 | 23,675 | +0.15(+0.32%) |
Apr 23, 2010 | 48.14 | 48.14 | 47.12 | 47.23 | 38,979 | -0.44(-0.92%) |
Apr 22, 2010 | 47.72 | 48.15 | 47.63 | 47.67 | 54,219 | +0.57(+1.21%) |
Apr 21, 2010 | 47.20 | 47.37 | 47.02 | 47.10 | 8,569 | +0.30(+0.64%) |
Apr 20, 2010 | 46.56 | 46.95 | 46.54 | 46.80 | 8,162 | +0.16(+0.35%) |
Apr 19, 2010 | 47.02 | 47.19 | 46.53 | 46.64 | 11,565 | +0.27(+0.59%) |
Apr 16, 2010 | 46.55 | 46.60 | 46.31 | 46.36 | 16,625 | +0.36(+0.79%) |
Apr 15, 2010 | 45.95 | 46.17 | 45.89 | 46.00 | 23,219 | +0.70(+1.54%) |
Apr 14, 2010 | 45.51 | 45.72 | 45.10 | 45.30 | 32,240 | -0.60(-1.31%) |
Apr 13, 2010 | 45.62 | 46.12 | 45.62 | 45.90 | 14,562 | -0.13(-0.28%) |
Apr 12, 2010 | 46.22 | 46.22 | 45.61 | 46.03 | 49,394 | -0.59(-1.26%) |
Apr 09, 2010 | 47.52 | 47.52 | 46.55 | 46.62 | 34,226 | -1.08(-2.27%) |
Apr 08, 2010 | 47.77 | 47.99 | 47.51 | 47.70 | 27,027 | +0.08(+0.17%) |
Apr 07, 2010 | 47.67 | 47.72 | 47.32 | 47.62 | 18,492 | +0.51(+1.08%) |
Apr 06, 2010 | 47.51 | 47.60 | 47.10 | 47.11 | 26,896 | +0.48(+1.02%) |
Apr 05, 2010 | 46.54 | 46.73 | 46.30 | 46.63 | 28,067 | +0.63(+1.38%) |
Apr 01, 2010 | 46.52 | 46.00 | 46.00 | 46.00 | 38,100 | -0.54(-1.16%) |
Mar 31, 2010 | 46.54 | 46.57 | 46.18 | 46.54 | 44,921 | -0.61(-1.29%) |
Mar 30, 2010 | 46.66 | 47.25 | 46.59 | 47.15 | 31,256 | +0.45(+0.96%) |
Mar 29, 2010 | 46.80 | 46.98 | 46.63 | 46.70 | 35,437 | -0.50(-1.06%) |
Mar 26, 2010 | 49.13 | 49.13 | 47.08 | 47.20 | 38,894 | -0.94(-1.95%) |
Mar 25, 2010 | 47.77 | 48.20 | 47.30 | 48.14 | 69,184 | +0.31(+0.65%) |
Mar 24, 2010 | 47.73 | 47.87 | 47.45 | 47.83 | 111,174 | +1.15(+2.46%) |
Mar 23, 2010 | 46.59 | 46.74 | 46.30 | 46.68 | 30,358 | +0.35(+0.76%) |
Mar 22, 2010 | 46.83 | 46.83 | 46.19 | 46.33 | 12,760 | -0.10(-0.22%) |
Mar 19, 2010 | 46.16 | 46.60 | 46.16 | 46.43 | 192,151 | +0.62(+1.35%) |
Mar 18, 2010 | 45.39 | 45.97 | 45.33 | 45.81 | 24,425 | +0.89(+1.98%) |
Mar 17, 2010 | 44.84 | 45.00 | 44.69 | 44.92 | 189,388 | +0.24(+0.54%) |
Mar 16, 2010 | 44.96 | 45.10 | 44.68 | 44.68 | 46,126 | -0.72(-1.59%) |
Mar 15, 2010 | 45.40 | 45.40 | 45.40 | 45.40 | 20,702 | +0.49(+1.09%) |
Mar 12, 2010 | 44.90 | 45.12 | 44.62 | 44.91 | 95,612 | -0.49(-1.08%) |
Mar 11, 2010 | 45.56 | 45.67 | 45.38 | 45.40 | 43,957 | -0.17(-0.37%) |
Mar 10, 2010 | 45.85 | 45.86 | 45.49 | 45.57 | 31,399 | -0.32(-0.70%) |
Mar 09, 2010 | 45.92 | 46.20 | 45.86 | 45.89 | 5,706 | +0.09(+0.20%) |
Mar 08, 2010 | 45.40 | 45.96 | 45.30 | 45.80 | 17,285 | -0.01(-0.02%) |
Mar 05, 2010 | 47.26 | 47.26 | 45.75 | 45.81 | 64,573 | -0.24(-0.52%) |
Mar 04, 2010 | 45.78 | 46.80 | 45.27 | 46.05 | 23,310 | +0.77(+1.70%) |
Mar 03, 2010 | 46.17 | 46.17 | 45.08 | 45.28 | 77,419 | -0.64(-1.39%) |
Mar 02, 2010 | 46.36 | 46.71 | 45.82 | 45.92 | 62,663 | -0.45(-0.97%) |
Mar 01, 2010 | 46.62 | 47.32 | 46.27 | 46.37 | 74,000 | +0.37(+0.80%) |
Feb 26, 2010 | 46.37 | 46.74 | 45.37 | 46.00 | 76,738 | -0.35(-0.76%) |
Feb 25, 2010 | 47.08 | 47.19 | 46.27 | 46.35 | 59,588 | -0.29(-0.61%) |
Feb 24, 2010 | 46.50 | 46.69 | 45.88 | 46.64 | 24,232 | -0.04(-0.09%) |
Feb 23, 2010 | 46.53 | 46.82 | 46.24 | 46.68 | 25,919 | +0.48(+1.03%) |
Feb 22, 2010 | 46.34 | 46.42 | 45.80 | 46.20 | 31,276 | -0.02(-0.05%) |
Feb 19, 2010 | 46.78 | 47.33 | 45.93 | 46.23 | 34,737 | +0.16(+0.34%) |
Feb 18, 2010 | 46.34 | 46.42 | 45.67 | 46.07 | 87,503 | +0.08(+0.18%) |
Feb 17, 2010 | 45.03 | 46.29 | 45.03 | 45.99 | 37,795 | +1.08(+2.40%) |
Feb 16, 2010 | 45.97 | 45.98 | 44.86 | 44.91 | 79,959 | -1.14(-2.48%) |
Feb 12, 2010 | 46.33 | 46.05 | 46.05 | 46.05 | 52,800 | +0.58(+1.28%) |
Feb 11, 2010 | 45.68 | 46.24 | 45.41 | 45.47 | 110,758 | +0.15(+0.33%) |
Feb 10, 2010 | 45.20 | 45.80 | 45.12 | 45.32 | 47,279 | +0.51(+1.15%) |
Feb 09, 2010 | 45.05 | 45.51 | 44.43 | 44.81 | 141,404 | -1.05(-2.30%) |
Feb 08, 2010 | 47.03 | 47.03 | 45.45 | 45.86 | 192,331 | +0.24(+0.53%) |
Feb 05, 2010 | 45.63 | 47.34 | 45.36 | 45.62 | 137,752 | +0.27(+0.60%) |
Feb 04, 2010 | 44.92 | 45.86 | 44.67 | 45.35 | 284,423 | +1.06(+2.39%) |
Feb 03, 2010 | 43.92 | 44.29 | 43.80 | 44.29 | 107,816 | +0.55(+1.26%) |
Feb 02, 2010 | 44.00 | 44.00 | 43.33 | 43.74 | 40,080 | -0.15(-0.34%) |