Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.75 | 49.05 | 47.47 | 48.07 | 3,182,938 | -1.85(-3.72%) |
Apr 29, 2010 | 49.23 | 50.39 | 48.89 | 49.92 | 2,719,394 | +1.15(+2.35%) |
Apr 28, 2010 | 48.91 | 49.18 | 47.36 | 48.77 | 3,741,280 | +0.69(+1.44%) |
Apr 27, 2010 | 49.88 | 50.60 | 47.90 | 48.08 | 3,688,638 | -3.12(-6.10%) |
Apr 26, 2010 | 51.47 | 51.88 | 50.97 | 51.20 | 2,709,147 | +0.74(+1.47%) |
Apr 23, 2010 | 49.93 | 50.53 | 49.63 | 50.46 | 1,757,479 | -0.37(-0.73%) |
Apr 22, 2010 | 50.33 | 50.86 | 49.80 | 50.83 | 3,458,869 | -1.01(-1.96%) |
Apr 21, 2010 | 52.05 | 52.44 | 51.16 | 51.84 | 1,944,917 | -0.48(-0.91%) |
Apr 20, 2010 | 52.75 | 52.92 | 51.87 | 52.32 | 285 | +0.83(+1.62%) |
Apr 19, 2010 | 51.70 | 52.24 | 50.35 | 51.49 | 7,798,008 | -0.42(-0.81%) |
Apr 16, 2010 | 56.24 | 56.50 | 51.23 | 51.91 | 12,812,659 | -5.28(-9.24%) |
Apr 15, 2010 | 56.86 | 57.51 | 56.76 | 57.19 | 1,101,660 | +0.10(+0.17%) |
Apr 14, 2010 | 56.70 | 57.14 | 56.30 | 57.09 | 1,597,678 | +2.04(+3.70%) |
Apr 13, 2010 | 55.34 | 55.37 | 54.55 | 55.06 | 915,542 | -0.11(-0.20%) |
Apr 12, 2010 | 55.58 | 55.74 | 55.04 | 55.17 | 1,111,530 | +0.41(+0.74%) |
Apr 09, 2010 | 53.54 | 54.88 | 53.49 | 54.76 | 1,258,336 | +1.54(+2.89%) |
Apr 08, 2010 | 52.05 | 53.35 | 51.90 | 53.22 | 1,812,268 | -0.22(-0.41%) |
Apr 07, 2010 | 53.43 | 53.85 | 53.09 | 53.44 | 1,628,160 | -1.36(-2.49%) |
Apr 06, 2010 | 53.75 | 54.95 | 53.58 | 54.81 | 1,330,405 | -0.67(-1.21%) |
Apr 05, 2010 | 55.12 | 55.81 | 55.06 | 55.48 | 645,727 | +0.57(+1.05%) |
Apr 01, 2010 | 54.62 | 54.90 | 54.90 | 54.90 | 1,024,792 | +1.11(+2.06%) |
Mar 31, 2010 | 53.36 | 54.30 | 53.21 | 53.80 | 1,534,789 | -0.80(-1.47%) |
Mar 30, 2010 | 54.90 | 55.15 | 54.18 | 54.60 | 1,352,842 | -0.43(-0.78%) |
Mar 29, 2010 | 54.25 | 55.03 | 53.81 | 55.03 | 1,676,866 | +0.80(+1.48%) |
Mar 26, 2010 | 53.83 | 54.62 | 53.66 | 54.22 | 2,419,581 | +1.81(+3.46%) |
Mar 25, 2010 | 52.68 | 53.78 | 52.38 | 52.41 | 2,634,243 | +0.83(+1.61%) |
Mar 24, 2010 | 51.56 | 51.89 | 51.17 | 51.58 | 1,389,019 | -0.26(-0.50%) |
Mar 23, 2010 | 51.26 | 51.88 | 50.92 | 51.84 | 1,098,036 | +0.46(+0.90%) |
Mar 22, 2010 | 49.79 | 51.41 | 49.79 | 51.38 | 1,208,984 | +0.04(+0.07%) |
Mar 19, 2010 | 52.03 | 52.08 | 50.84 | 51.34 | 1,484,009 | -0.52(-1.00%) |
Mar 18, 2010 | 52.17 | 52.26 | 51.30 | 51.86 | 1,407,278 | -0.85(-1.62%) |
Mar 17, 2010 | 52.60 | 52.91 | 52.44 | 52.71 | 1,924,274 | +0.50(+0.96%) |
Mar 16, 2010 | 51.40 | 52.29 | 51.15 | 52.21 | 2,049,922 | +1.69(+3.35%) |
Mar 15, 2010 | 50.16 | 50.52 | 50.10 | 50.52 | 2,383,104 | -0.18(-0.36%) |
Mar 12, 2010 | 51.56 | 51.56 | 50.30 | 50.70 | 1,782,906 | +0.62(+1.23%) |
Mar 11, 2010 | 49.80 | 50.14 | 49.54 | 50.08 | 1,269,344 | +0.62(+1.26%) |
Mar 10, 2010 | 49.11 | 49.84 | 49.06 | 49.46 | 1,575,223 | +0.47(+0.96%) |
Mar 09, 2010 | 47.97 | 49.21 | 47.90 | 48.99 | 1,397,082 | +0.43(+0.88%) |
Mar 08, 2010 | 48.81 | 48.99 | 48.49 | 48.56 | 1,174,180 | -0.01(-0.03%) |
Mar 05, 2010 | 47.88 | 48.63 | 47.72 | 48.58 | 1,567,414 | +1.34(+2.83%) |
Mar 04, 2010 | 47.64 | 47.95 | 46.87 | 47.24 | 2,407,885 | +0.66(+1.41%) |
Mar 03, 2010 | 46.37 | 47.02 | 46.10 | 46.58 | 2,084,470 | +1.20(+2.65%) |
Mar 02, 2010 | 45.72 | 45.82 | 45.23 | 45.38 | 1,466,567 | +0.37(+0.82%) |
Mar 01, 2010 | 44.79 | 45.08 | 44.49 | 45.01 | 1,505,449 | +0.57(+1.28%) |
Feb 26, 2010 | 43.92 | 44.78 | 43.47 | 44.44 | 979,453 | +0.59(+1.34%) |
Feb 25, 2010 | 43.02 | 43.85 | 42.73 | 43.85 | 1,296,137 | -0.29(-0.67%) |
Feb 24, 2010 | 43.85 | 44.62 | 43.61 | 44.15 | 1,557,146 | +0.75(+1.73%) |
Feb 23, 2010 | 44.13 | 44.43 | 43.28 | 43.40 | 1,654,097 | -2.02(-4.45%) |
Feb 22, 2010 | 45.74 | 45.76 | 45.27 | 45.42 | 1,062,400 | -0.02(-0.05%) |
Feb 19, 2010 | 44.93 | 45.53 | 44.73 | 45.44 | 1,668,850 | +0.11(+0.23%) |
Feb 18, 2010 | 44.85 | 45.62 | 44.71 | 45.34 | 1,895,878 | +0.94(+2.11%) |
Feb 17, 2010 | 45.41 | 45.43 | 44.10 | 44.40 | 2,279,819 | -0.24(-0.53%) |
Feb 16, 2010 | 43.54 | 44.69 | 43.25 | 44.64 | 1,412,211 | +2.25(+5.30%) |
Feb 12, 2010 | 41.63 | 42.39 | 42.39 | 42.39 | 1,357,578 | -0.86(-1.99%) |
Feb 11, 2010 | 42.54 | 43.36 | 41.96 | 43.25 | 1,626,969 | -0.66(-1.50%) |
Feb 10, 2010 | 43.82 | 44.27 | 43.37 | 43.91 | 1,315,356 | +0.36(+0.84%) |
Feb 09, 2010 | 43.15 | 43.99 | 42.22 | 43.54 | 3,549,420 | +2.37(+5.76%) |
Feb 08, 2010 | 41.67 | 41.87 | 40.52 | 41.17 | 1,335,161 | -0.50(-1.19%) |
Feb 05, 2010 | 42.68 | 42.99 | 40.44 | 41.67 | 2,332,791 | -0.04(-0.10%) |
Feb 04, 2010 | 43.88 | 43.92 | 41.53 | 41.71 | 2,395,721 | -3.14(-6.99%) |
Feb 03, 2010 | 45.77 | 45.64 | 44.46 | 44.85 | 1,063,373 | -0.92(-2.02%) |
Feb 02, 2010 | 45.60 | 46.10 | 45.28 | 45.77 | 1,337,811 | +1.35(+3.04%) |