Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 51.15 | 51.27 | 48.10 | 49.76 | 11,629,832 | -1.66(-3.23%) |
Apr 29, 2010 | 52.10 | 53.65 | 51.35 | 51.42 | 12,031,621 | +0.18(+0.35%) |
Apr 28, 2010 | 51.11 | 51.35 | 49.96 | 51.24 | 8,629,447 | +0.30(+0.59%) |
Apr 27, 2010 | 53.27 | 53.60 | 50.82 | 50.94 | 8,537,251 | -2.94(-5.46%) |
Apr 26, 2010 | 54.42 | 54.80 | 53.67 | 53.88 | 4,143,259 | -0.30(-0.55%) |
Apr 23, 2010 | 52.06 | 54.50 | 51.84 | 54.18 | 8,457,557 | +2.38(+4.59%) |
Apr 22, 2010 | 49.92 | 52.16 | 49.70 | 51.80 | 5,938,743 | +0.91(+1.79%) |
Apr 21, 2010 | 50.89 | 51.31 | 49.91 | 50.89 | 13,531 | +0.60(+1.19%) |
Apr 20, 2010 | 48.36 | 50.79 | 48.17 | 50.29 | 9,308,355 | +2.66(+5.58%) |
Apr 19, 2010 | 47.20 | 48.29 | 47.00 | 47.63 | 5,042,761 | +0.12(+0.25%) |
Apr 16, 2010 | 48.63 | 48.98 | 47.02 | 47.51 | 7,096,030 | -1.57(-3.20%) |
Apr 15, 2010 | 49.12 | 49.68 | 48.80 | 49.08 | 3,205,747 | -0.19(-0.39%) |
Apr 14, 2010 | 48.42 | 49.35 | 47.72 | 49.27 | 4,728,154 | +1.06(+2.20%) |
Apr 13, 2010 | 48.65 | 48.65 | 47.19 | 48.21 | 4,773,401 | -0.62(-1.27%) |
Apr 12, 2010 | 48.74 | 49.43 | 48.63 | 48.83 | 1,955,871 | -0.01(-0.02%) |
Apr 09, 2010 | 49.13 | 49.22 | 48.19 | 48.84 | 3,453,905 | +0.10(+0.21%) |
Apr 08, 2010 | 48.47 | 48.93 | 48.15 | 48.74 | 3,989,718 | -0.26(-0.53%) |
Apr 07, 2010 | 49.87 | 49.93 | 48.59 | 49.00 | 5,742,350 | -0.92(-1.84%) |
Apr 06, 2010 | 49.15 | 50.04 | 48.82 | 49.92 | 4,202,206 | +0.60(+1.22%) |
Apr 05, 2010 | 48.73 | 50.00 | 48.35 | 49.32 | 4,968,432 | +0.99(+2.05%) |
Apr 01, 2010 | 47.33 | 48.33 | 48.33 | 48.33 | 7,075,800 | +1.49(+3.18%) |
Mar 31, 2010 | 46.06 | 46.94 | 46.02 | 46.84 | 6,839,942 | +0.89(+1.94%) |
Mar 30, 2010 | 45.68 | 46.13 | 45.17 | 45.95 | 5,128,231 | +0.30(+0.66%) |
Mar 29, 2010 | 45.13 | 46.16 | 45.08 | 45.65 | 5,664,565 | +0.78(+1.74%) |
Mar 26, 2010 | 45.18 | 45.76 | 44.52 | 44.87 | 5,814,806 | +0.00(+0.00%) |
Mar 25, 2010 | 47.02 | 47.19 | 44.79 | 44.87 | 7,552,595 | -1.68(-3.61%) |
Mar 24, 2010 | 46.70 | 47.17 | 46.35 | 46.55 | 5,739,132 | -0.57(-1.21%) |
Mar 23, 2010 | 47.66 | 47.69 | 46.67 | 47.12 | 6,974,314 | -0.37(-0.78%) |
Mar 22, 2010 | 46.93 | 48.35 | 46.30 | 47.49 | 7,501,791 | -0.04(-0.08%) |
Mar 19, 2010 | 49.20 | 49.25 | 47.11 | 47.53 | 10,119,493 | -1.84(-3.73%) |
Mar 18, 2010 | 51.92 | 52.06 | 49.21 | 49.37 | 7,937,511 | -2.49(-4.80%) |
Mar 17, 2010 | 51.35 | 52.41 | 51.14 | 51.86 | 4,442,832 | +0.82(+1.61%) |
Mar 16, 2010 | 50.23 | 51.12 | 49.87 | 51.04 | 4,453,980 | +1.17(+2.35%) |
Mar 15, 2010 | 49.35 | 49.98 | 49.27 | 49.87 | 5,939,124 | -0.17(-0.34%) |
Mar 12, 2010 | 50.34 | 50.65 | 49.56 | 50.04 | 4,692,938 | +0.06(+0.12%) |
Mar 11, 2010 | 49.76 | 50.01 | 49.49 | 49.98 | 2,974,603 | +0.00(+0.00%) |
Mar 10, 2010 | 50.02 | 50.53 | 49.24 | 49.98 | 6,222,204 | +0.04(+0.08%) |
Mar 09, 2010 | 49.92 | 50.52 | 49.49 | 49.94 | 4,915,833 | -0.40(-0.79%) |
Mar 08, 2010 | 51.08 | 51.59 | 50.21 | 50.34 | 3,683,913 | -0.55(-1.08%) |
Mar 05, 2010 | 50.37 | 51.00 | 50.15 | 50.89 | 5,569,290 | +0.97(+1.94%) |
Mar 04, 2010 | 50.00 | 50.66 | 49.45 | 49.92 | 6,225,276 | -0.08(-0.16%) |
Mar 03, 2010 | 49.54 | 50.68 | 49.40 | 50.00 | 5,188,357 | +0.77(+1.56%) |
Mar 02, 2010 | 48.46 | 49.54 | 48.46 | 49.23 | 5,455,937 | +0.92(+1.90%) |
Mar 01, 2010 | 48.45 | 48.71 | 48.15 | 48.31 | 5,599,580 | +0.39(+0.81%) |
Feb 26, 2010 | 47.70 | 48.11 | 47.27 | 47.92 | 3,625,069 | +0.03(+0.06%) |
Feb 25, 2010 | 46.77 | 48.02 | 46.47 | 47.89 | 4,355,086 | -0.02(-0.04%) |
Feb 24, 2010 | 47.50 | 48.31 | 47.27 | 47.91 | 6,116,740 | +0.85(+1.81%) |
Feb 23, 2010 | 47.75 | 48.09 | 46.67 | 47.06 | 7,170,445 | -1.07(-2.22%) |
Feb 22, 2010 | 49.57 | 50.00 | 47.97 | 48.13 | 9,763,792 | -0.73(-1.49%) |
Feb 19, 2010 | 48.59 | 49.17 | 48.35 | 48.86 | 6,560,493 | +0.21(+0.43%) |
Feb 18, 2010 | 48.12 | 48.85 | 47.87 | 48.65 | 4,124,485 | +0.60(+1.25%) |
Feb 17, 2010 | 48.17 | 48.27 | 47.64 | 48.05 | 3,699,333 | +0.11(+0.23%) |
Feb 16, 2010 | 47.21 | 48.09 | 47.08 | 47.94 | 4,892,299 | +1.44(+3.10%) |
Feb 12, 2010 | 45.78 | 46.50 | 46.50 | 46.50 | 4,814,300 | -0.18(-0.39%) |
Feb 11, 2010 | 45.09 | 46.77 | 44.89 | 46.68 | 5,286,554 | +1.42(+3.14%) |
Feb 10, 2010 | 45.37 | 45.79 | 44.70 | 45.26 | 5,894,766 | -0.29(-0.64%) |
Feb 09, 2010 | 45.37 | 46.09 | 45.00 | 45.55 | 6,075,701 | +1.00(+2.24%) |
Feb 08, 2010 | 45.01 | 45.64 | 44.50 | 44.55 | 4,549,741 | -0.18(-0.40%) |
Feb 05, 2010 | 45.16 | 45.60 | 43.21 | 44.73 | 8,597,547 | -0.49(-1.08%) |
Feb 04, 2010 | 46.71 | 46.71 | 45.05 | 45.22 | 7,603,479 | -2.10(-4.44%) |
Feb 03, 2010 | 47.14 | 47.95 | 46.86 | 47.32 | 4,127,596 | +0.06(+0.13%) |
Feb 02, 2010 | 47.64 | 49.00 | 46.93 | 47.26 | 5,542,531 | -0.05(-0.12%) |