Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.58 | 46.81 | 46.20 | 46.23 | 887,757 | -0.60(-1.29%) |
Apr 29, 2010 | 46.77 | 47.07 | 46.64 | 46.83 | 1,032,392 | +1.23(+2.71%) |
Apr 28, 2010 | 45.76 | 46.00 | 45.43 | 45.60 | 909,568 | -0.14(-0.31%) |
Apr 27, 2010 | 46.80 | 47.02 | 45.68 | 45.74 | 1,272,176 | -1.55(-3.27%) |
Apr 26, 2010 | 47.73 | 47.91 | 47.26 | 47.29 | 833,182 | -0.36(-0.75%) |
Apr 23, 2010 | 47.60 | 47.72 | 47.33 | 47.65 | 803,482 | -0.03(-0.07%) |
Apr 22, 2010 | 47.51 | 47.70 | 47.11 | 47.68 | 711,014 | +0.15(+0.31%) |
Apr 21, 2010 | 47.90 | 47.93 | 47.40 | 47.53 | 1,129,319 | -0.52(-1.07%) |
Apr 20, 2010 | 47.99 | 48.09 | 47.83 | 48.05 | 529,046 | +0.22(+0.47%) |
Apr 19, 2010 | 47.34 | 47.88 | 47.31 | 47.82 | 646,767 | -0.27(-0.56%) |
Apr 16, 2010 | 48.40 | 48.52 | 47.82 | 48.10 | 823,148 | -0.27(-0.56%) |
Apr 15, 2010 | 48.07 | 48.50 | 48.03 | 48.37 | 553,813 | -0.47(-0.97%) |
Apr 14, 2010 | 48.79 | 48.84 | 48.60 | 48.84 | 602,921 | +0.27(+0.56%) |
Apr 13, 2010 | 48.67 | 48.76 | 48.29 | 48.57 | 1,269,770 | +0.90(+1.88%) |
Apr 12, 2010 | 47.76 | 47.93 | 47.61 | 47.67 | 443,213 | -0.07(-0.16%) |
Apr 09, 2010 | 47.40 | 47.75 | 47.40 | 47.75 | 937,161 | +0.92(+1.96%) |
Apr 08, 2010 | 46.21 | 46.89 | 46.13 | 46.83 | 634,356 | +0.50(+1.08%) |
Apr 07, 2010 | 46.35 | 46.54 | 46.21 | 46.33 | 611,901 | -0.34(-0.73%) |
Apr 06, 2010 | 46.47 | 46.77 | 46.32 | 46.67 | 558,102 | +0.05(+0.12%) |
Apr 05, 2010 | 46.69 | 46.73 | 46.49 | 46.62 | 510,348 | +0.03(+0.07%) |
Apr 01, 2010 | 46.47 | 46.58 | 46.58 | 46.58 | 835,575 | +0.82(+1.79%) |
Mar 31, 2010 | 45.79 | 45.88 | 45.46 | 45.76 | 926,183 | +0.18(+0.40%) |
Mar 30, 2010 | 45.54 | 45.76 | 45.39 | 45.58 | 622,489 | +0.51(+1.13%) |
Mar 29, 2010 | 45.03 | 45.40 | 44.93 | 45.07 | 778,727 | -0.03(-0.06%) |
Mar 26, 2010 | 45.04 | 45.29 | 44.96 | 45.10 | 695,880 | +0.13(+0.29%) |
Mar 25, 2010 | 45.15 | 45.33 | 44.97 | 44.97 | 825,337 | +0.16(+0.36%) |
Mar 24, 2010 | 44.95 | 45.25 | 44.71 | 44.81 | 694,396 | -0.55(-1.21%) |
Mar 23, 2010 | 44.97 | 45.42 | 44.88 | 45.35 | 809,988 | +0.20(+0.44%) |
Mar 22, 2010 | 44.61 | 45.30 | 44.56 | 45.16 | 623,913 | +0.34(+0.76%) |
Mar 19, 2010 | 45.17 | 45.18 | 44.60 | 44.82 | 1,011,454 | -0.51(-1.12%) |
Mar 18, 2010 | 45.28 | 45.42 | 45.06 | 45.33 | 814,178 | -0.11(-0.24%) |
Mar 17, 2010 | 45.89 | 45.89 | 45.29 | 45.44 | 923,313 | -0.21(-0.46%) |
Mar 16, 2010 | 45.20 | 45.69 | 45.15 | 45.65 | 675,626 | +0.62(+1.37%) |
Mar 15, 2010 | 44.87 | 45.06 | 44.86 | 45.03 | 486,927 | -0.01(-0.02%) |
Mar 12, 2010 | 45.04 | 45.14 | 44.88 | 45.04 | 545,214 | +0.40(+0.90%) |
Mar 11, 2010 | 44.67 | 44.72 | 44.24 | 44.64 | 433,455 | +0.05(+0.12%) |
Mar 10, 2010 | 44.40 | 44.72 | 44.35 | 44.58 | 755,402 | +0.25(+0.57%) |
Mar 09, 2010 | 44.30 | 44.61 | 44.27 | 44.33 | 1,259,484 | -0.25(-0.56%) |
Mar 08, 2010 | 44.64 | 44.76 | 44.31 | 44.58 | 941,428 | -0.05(-0.11%) |
Mar 05, 2010 | 44.19 | 44.74 | 44.13 | 44.63 | 639,126 | +0.39(+0.89%) |
Mar 04, 2010 | 44.44 | 44.56 | 43.99 | 44.24 | 634,968 | -0.08(-0.18%) |
Mar 03, 2010 | 44.15 | 44.50 | 44.12 | 44.32 | 793,854 | +0.49(+1.12%) |
Mar 02, 2010 | 43.91 | 44.05 | 43.70 | 43.82 | 1,245,796 | -0.12(-0.27%) |
Mar 01, 2010 | 43.69 | 44.10 | 43.52 | 43.94 | 1,157,945 | +0.27(+0.63%) |
Feb 26, 2010 | 43.09 | 43.80 | 43.04 | 43.67 | 1,862,409 | +0.09(+0.21%) |
Feb 25, 2010 | 43.32 | 43.64 | 43.06 | 43.58 | 1,818,842 | -0.31(-0.70%) |
Feb 24, 2010 | 43.94 | 44.27 | 43.83 | 43.88 | 928,651 | +0.11(+0.24%) |
Feb 23, 2010 | 44.01 | 44.06 | 43.70 | 43.78 | 487,123 | -0.28(-0.64%) |
Feb 22, 2010 | 44.13 | 44.23 | 43.95 | 44.06 | 554,035 | -0.26(-0.59%) |
Feb 19, 2010 | 44.06 | 44.51 | 44.02 | 44.32 | 591,964 | -0.19(-0.44%) |
Feb 18, 2010 | 44.13 | 44.65 | 44.10 | 44.51 | 500,826 | +0.23(+0.53%) |
Feb 17, 2010 | 44.15 | 44.43 | 44.10 | 44.28 | 593,986 | +0.36(+0.82%) |
Feb 16, 2010 | 43.43 | 43.93 | 43.28 | 43.92 | 630,363 | +0.81(+1.88%) |
Feb 12, 2010 | 43.44 | 43.11 | 43.11 | 43.11 | 1,464,644 | +0.24(+0.56%) |
Feb 11, 2010 | 41.98 | 43.00 | 41.93 | 42.87 | 1,136,409 | +0.02(+0.05%) |
Feb 10, 2010 | 42.69 | 43.09 | 42.59 | 42.85 | 883,860 | +0.10(+0.23%) |
Feb 09, 2010 | 42.41 | 43.02 | 42.18 | 42.75 | 1,279,607 | +0.69(+1.64%) |
Feb 08, 2010 | 42.10 | 42.44 | 42.02 | 42.06 | 1,637,989 | -0.32(-0.76%) |
Feb 05, 2010 | 42.21 | 42.43 | 41.68 | 42.38 | 2,183,765 | -0.58(-1.35%) |
Feb 04, 2010 | 43.98 | 43.98 | 42.90 | 42.96 | 1,605,772 | -1.91(-4.25%) |
Feb 03, 2010 | 44.95 | 45.09 | 44.50 | 44.87 | 1,083,209 | -0.68(-1.50%) |
Feb 02, 2010 | 45.20 | 45.62 | 45.05 | 45.55 | 399,183 | +0.45(+1.01%) |