Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.54 | 49.65 | 48.83 | 48.90 | 3,947,986 | -0.39(-0.79%) |
Apr 29, 2010 | 49.45 | 49.85 | 49.15 | 49.29 | 4,275,198 | -0.56(-1.12%) |
Apr 28, 2010 | 49.97 | 50.20 | 49.46 | 49.85 | 1,613,713 | +0.23(+0.46%) |
Apr 27, 2010 | 50.35 | 50.53 | 49.44 | 49.62 | 10,936 | -1.16(-2.28%) |
Apr 26, 2010 | 51.06 | 51.13 | 50.72 | 50.78 | 816,982 | -0.15(-0.29%) |
Apr 23, 2010 | 50.59 | 50.99 | 50.52 | 50.93 | 964,631 | +0.28(+0.55%) |
Apr 22, 2010 | 50.30 | 50.74 | 49.87 | 50.65 | 1,153,245 | +0.01(+0.02%) |
Apr 21, 2010 | 50.66 | 50.82 | 50.25 | 50.64 | 1,365,505 | -0.05(-0.10%) |
Apr 20, 2010 | 51.37 | 51.50 | 50.35 | 50.69 | 1,881,143 | +0.48(+0.96%) |
Apr 19, 2010 | 50.26 | 50.40 | 49.64 | 50.21 | 1,484,964 | -0.09(-0.18%) |
Apr 16, 2010 | 51.10 | 51.13 | 49.93 | 50.30 | 2,355,600 | -1.77(-3.40%) |
Apr 15, 2010 | 51.81 | 52.12 | 51.76 | 52.07 | 1,380,531 | +0.29(+0.56%) |
Apr 14, 2010 | 51.50 | 51.82 | 51.30 | 51.78 | 1,751,035 | +0.79(+1.55%) |
Apr 13, 2010 | 50.92 | 51.19 | 50.67 | 50.99 | 1,103,604 | +0.29(+0.57%) |
Apr 12, 2010 | 50.89 | 50.97 | 50.58 | 50.70 | 1,198,221 | -0.56(-1.09%) |
Apr 09, 2010 | 50.92 | 51.44 | 50.92 | 51.26 | 1,806,227 | +0.76(+1.50%) |
Apr 08, 2010 | 49.62 | 50.90 | 49.56 | 50.50 | 2,666,098 | +1.61(+3.29%) |
Apr 07, 2010 | 49.25 | 49.25 | 48.65 | 48.89 | 1,361,105 | -0.36(-0.73%) |
Apr 06, 2010 | 49.22 | 49.48 | 49.07 | 49.25 | 1,947,409 | +0.11(+0.22%) |
Apr 05, 2010 | 48.88 | 49.19 | 48.61 | 49.14 | 1,690,966 | +0.57(+1.17%) |
Apr 01, 2010 | 48.56 | 48.57 | 48.57 | 48.57 | 1,821,800 | +0.45(+0.94%) |
Mar 31, 2010 | 48.13 | 48.41 | 47.95 | 48.12 | 1,378,617 | -0.65(-1.33%) |
Mar 30, 2010 | 48.57 | 48.92 | 48.34 | 48.77 | 1,472,369 | +0.21(+0.43%) |
Mar 29, 2010 | 48.30 | 48.62 | 48.20 | 48.56 | 970,286 | +0.52(+1.08%) |
Mar 26, 2010 | 48.01 | 48.42 | 47.88 | 48.04 | 1,504,695 | +0.25(+0.52%) |
Mar 25, 2010 | 48.11 | 48.23 | 47.76 | 47.79 | 1,614,746 | -0.40(-0.83%) |
Mar 24, 2010 | 48.41 | 48.42 | 47.95 | 48.19 | 1,466,886 | -0.74(-1.51%) |
Mar 23, 2010 | 48.70 | 48.96 | 48.50 | 48.93 | 1,223,900 | +0.12(+0.25%) |
Mar 22, 2010 | 48.49 | 49.05 | 48.41 | 48.81 | 853,006 | -0.15(-0.31%) |
Mar 19, 2010 | 49.30 | 49.31 | 48.81 | 48.96 | 1,424,064 | -0.49(-0.99%) |
Mar 18, 2010 | 49.05 | 49.48 | 49.00 | 49.45 | 2,211,486 | +0.97(+2.00%) |
Mar 17, 2010 | 48.85 | 48.90 | 48.24 | 48.48 | 2,226,171 | -0.30(-0.62%) |
Mar 16, 2010 | 48.51 | 48.85 | 48.43 | 48.78 | 994,252 | +0.23(+0.47%) |
Mar 15, 2010 | 48.52 | 48.62 | 48.44 | 48.55 | 1,338,303 | +0.04(+0.08%) |
Mar 12, 2010 | 48.62 | 48.86 | 48.38 | 48.51 | 1,196,773 | -0.38(-0.78%) |
Mar 11, 2010 | 48.22 | 48.96 | 48.22 | 48.89 | 1,647,429 | +0.81(+1.68%) |
Mar 10, 2010 | 47.99 | 48.15 | 47.74 | 48.08 | 1,716,515 | +0.18(+0.38%) |
Mar 09, 2010 | 47.65 | 48.19 | 47.57 | 47.90 | 1,767,901 | -0.36(-0.75%) |
Mar 08, 2010 | 47.53 | 48.43 | 47.53 | 48.26 | 3,107,593 | +0.86(+1.81%) |
Mar 05, 2010 | 47.41 | 47.70 | 47.06 | 47.40 | 2,482,034 | +0.11(+0.23%) |
Mar 04, 2010 | 46.92 | 47.33 | 46.83 | 47.29 | 1,954,545 | -0.49(-1.03%) |
Mar 03, 2010 | 48.15 | 48.47 | 47.49 | 47.78 | 3,479,483 | -1.21(-2.47%) |
Mar 02, 2010 | 49.43 | 49.43 | 48.97 | 48.99 | 2,330,348 | -0.56(-1.13%) |
Mar 01, 2010 | 49.58 | 49.75 | 49.38 | 49.55 | 1,369,608 | +0.12(+0.24%) |
Feb 26, 2010 | 49.35 | 49.54 | 48.77 | 49.43 | 1,393,206 | +0.26(+0.53%) |
Feb 25, 2010 | 48.92 | 49.26 | 48.50 | 49.17 | 1,541,990 | -0.29(-0.59%) |
Feb 24, 2010 | 49.26 | 49.69 | 49.09 | 49.46 | 1,636,157 | +0.81(+1.67%) |
Feb 23, 2010 | 49.11 | 49.22 | 48.48 | 48.65 | 1,546,799 | -0.44(-0.90%) |
Feb 22, 2010 | 49.40 | 49.40 | 48.79 | 49.09 | 1,232,241 | +0.30(+0.61%) |
Feb 19, 2010 | 48.62 | 49.02 | 48.48 | 48.79 | 1,520,625 | -0.86(-1.73%) |
Feb 18, 2010 | 49.11 | 49.78 | 48.92 | 49.65 | 1,151,052 | +0.29(+0.59%) |
Feb 17, 2010 | 49.34 | 49.44 | 49.14 | 49.36 | 1,123,940 | +0.35(+0.71%) |
Feb 16, 2010 | 48.65 | 49.16 | 48.52 | 49.01 | 1,403,472 | +0.42(+0.86%) |
Feb 12, 2010 | 48.25 | 48.59 | 48.59 | 48.59 | 1,215,600 | -0.59(-1.20%) |
Feb 11, 2010 | 48.69 | 49.27 | 48.31 | 49.18 | 1,619,607 | +0.98(+2.03%) |
Feb 10, 2010 | 48.42 | 48.49 | 47.60 | 48.20 | 1,389,287 | -0.75(-1.53%) |
Feb 09, 2010 | 48.81 | 49.40 | 48.54 | 48.95 | 1,621,685 | +0.99(+2.06%) |
Feb 08, 2010 | 48.42 | 48.61 | 47.92 | 47.96 | 1,844,860 | +0.58(+1.22%) |
Feb 05, 2010 | 47.30 | 47.43 | 46.42 | 47.38 | 2,283,025 | +0.41(+0.87%) |
Feb 04, 2010 | 47.83 | 47.83 | 46.97 | 46.97 | 1,938,364 | -1.94(-3.97%) |
Feb 03, 2010 | 49.14 | 49.22 | 48.75 | 48.91 | 1,074,708 | -0.32(-0.65%) |
Feb 02, 2010 | 48.49 | 49.40 | 48.48 | 49.23 | 1,741,030 | +1.13(+2.35%) |