Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.53 | 47.98 | 47.35 | 47.82 | 2,420 | +0.50(+1.05%) |
Apr 29, 2010 | 47.06 | 47.33 | 46.97 | 47.33 | 706 | -0.44(-0.91%) |
Apr 28, 2010 | 47.49 | 47.76 | 47.44 | 47.76 | 2,168 | +0.42(+0.88%) |
Apr 27, 2010 | 46.89 | 47.53 | 46.89 | 47.35 | 1,714 | +1.07(+2.31%) |
Apr 26, 2010 | 46.37 | 46.45 | 46.28 | 46.28 | 6,230 | -0.12(-0.26%) |
Apr 23, 2010 | 47.43 | 47.43 | 46.38 | 46.39 | 7,488 | -1.20(-2.52%) |
Apr 22, 2010 | 47.90 | 47.95 | 47.59 | 47.59 | 1,889 | +0.05(+0.10%) |
Apr 21, 2010 | 47.39 | 47.54 | 47.38 | 47.54 | 1,311 | +0.22(+0.46%) |
Apr 20, 2010 | 48.08 | 48.08 | 47.28 | 47.33 | 2,622 | -1.01(-2.09%) |
Apr 19, 2010 | 48.82 | 48.82 | 48.34 | 48.34 | 9,167 | -0.05(-0.11%) |
Apr 16, 2010 | 47.95 | 48.59 | 47.78 | 48.39 | 6,200 | +0.82(+1.71%) |
Apr 15, 2010 | 47.72 | 47.75 | 46.99 | 47.57 | 6,510 | -0.25(-0.52%) |
Apr 14, 2010 | 47.88 | 47.93 | 47.82 | 47.82 | 1,109 | -0.22(-0.46%) |
Apr 12, 2010 | 48.04 | 48.04 | 48.04 | 48.04 | 0 | -0.17(-0.35%) |
Apr 09, 2010 | 48.21 | 48.21 | 48.21 | 48.21 | 453 | -0.33(-0.67%) |
Apr 08, 2010 | 49.13 | 49.15 | 48.54 | 48.54 | 2,824 | -0.49(-0.99%) |
Apr 07, 2010 | 48.61 | 49.06 | 48.58 | 49.02 | 3,555 | +0.64(+1.33%) |
Apr 06, 2010 | 48.39 | 48.41 | 48.38 | 48.38 | 1,341 | -0.06(-0.12%) |
Apr 05, 2010 | 48.54 | 48.56 | 48.38 | 48.44 | 3,764 | -0.85(-1.73%) |
Apr 01, 2010 | 50.06 | 49.29 | 49.29 | 49.29 | 36,213 | -0.88(-1.76%) |
Mar 31, 2010 | 50.30 | 50.30 | 50.17 | 50.17 | 2,249 | -0.24(-0.47%) |
Mar 30, 2010 | 50.45 | 50.57 | 50.41 | 50.41 | 3,631 | -0.08(-0.16%) |
Mar 29, 2010 | 50.86 | 50.86 | 50.45 | 50.49 | 4,337 | -1.10(-2.13%) |
Mar 26, 2010 | 51.57 | 51.67 | 51.17 | 51.59 | 4,791 | +0.86(+1.70%) |
Mar 25, 2010 | 50.55 | 50.80 | 50.55 | 50.73 | 302 | +0.04(+0.08%) |
Mar 24, 2010 | 50.64 | 50.74 | 50.49 | 50.69 | 2,559 | +0.28(+0.55%) |
Mar 23, 2010 | 50.54 | 50.64 | 50.41 | 50.41 | 7,229 | -0.18(-0.35%) |
Mar 22, 2010 | 51.15 | 51.19 | 50.56 | 50.59 | 3,320 | -0.09(-0.18%) |
Mar 19, 2010 | 49.82 | 50.68 | 49.77 | 50.68 | 14,773 | +0.73(+1.45%) |
Mar 18, 2010 | 49.76 | 50.12 | 49.76 | 49.95 | 2,723 | +0.72(+1.47%) |
Mar 17, 2010 | 49.46 | 49.46 | 49.17 | 49.23 | 776 | -0.80(-1.60%) |
Mar 16, 2010 | 50.03 | 50.03 | 49.74 | 50.03 | 7,767 | -0.50(-0.98%) |
Mar 15, 2010 | 50.06 | 50.53 | 50.06 | 50.53 | 302 | +0.72(+1.45%) |
Mar 12, 2010 | 49.44 | 49.81 | 49.41 | 49.81 | 1,480 | +0.04(+0.09%) |
Mar 11, 2010 | 49.76 | 49.76 | 49.76 | 49.76 | 101 | +0.01(+0.02%) |
Mar 10, 2010 | 50.02 | 50.02 | 49.76 | 49.76 | 201 | -0.34(-0.67%) |
Mar 09, 2010 | 49.98 | 50.09 | 49.79 | 50.09 | 10,922 | +0.06(+0.12%) |
Mar 08, 2010 | 49.87 | 50.20 | 49.87 | 50.03 | 1,438 | -0.14(-0.28%) |
Mar 05, 2010 | 50.16 | 50.17 | 50.16 | 50.17 | 1,109 | -0.74(-1.46%) |
Mar 04, 2010 | 50.56 | 50.92 | 50.56 | 50.92 | 353 | +0.22(+0.43%) |
Mar 03, 2010 | 50.57 | 50.71 | 50.34 | 50.70 | 3,974 | -0.02(-0.04%) |
Mar 02, 2010 | 50.90 | 50.90 | 50.72 | 50.72 | 10,037 | -0.57(-1.11%) |
Mar 01, 2010 | 51.50 | 51.50 | 51.28 | 51.28 | 813 | -0.38(-0.74%) |
Feb 26, 2010 | 51.71 | 52.00 | 51.67 | 51.67 | 1,008 | -0.28(-0.53%) |
Feb 25, 2010 | 52.55 | 52.76 | 51.94 | 51.95 | 6,954 | -0.01(-0.02%) |
Feb 24, 2010 | 51.96 | 52.11 | 51.96 | 51.96 | 8,091 | -0.18(-0.34%) |
Feb 23, 2010 | 51.42 | 52.17 | 51.41 | 52.13 | 12,472 | +0.95(+1.86%) |
Feb 22, 2010 | 50.38 | 51.33 | 50.38 | 51.18 | 41,515 | +0.52(+1.03%) |
Feb 19, 2010 | 50.72 | 51.02 | 50.50 | 50.66 | 60,386 | +0.01(+0.02%) |
Feb 18, 2010 | 50.98 | 51.21 | 50.65 | 50.65 | 1,392 | -0.39(-0.76%) |
Feb 17, 2010 | 50.83 | 51.13 | 50.83 | 51.03 | 32,454 | +0.07(+0.14%) |
Feb 16, 2010 | 51.58 | 51.58 | 50.96 | 50.96 | 3,984 | -1.60(-3.05%) |
Feb 12, 2010 | 52.56 | 52.57 | 52.57 | 52.57 | 706 | +0.58(+1.12%) |
Feb 11, 2010 | 52.89 | 53.10 | 51.99 | 51.99 | 1,462 | -0.76(-1.44%) |
Feb 10, 2010 | 52.86 | 53.67 | 52.74 | 52.74 | 4,377 | +0.00(+0.00%) |
Feb 09, 2010 | 53.02 | 53.02 | 52.20 | 52.74 | 2,424 | -0.91(-1.69%) |
Feb 08, 2010 | 53.36 | 53.65 | 52.57 | 53.65 | 13,576 | +0.24(+0.45%) |
Feb 05, 2010 | 53.25 | 54.71 | 53.25 | 53.41 | 31,508 | +0.23(+0.42%) |
Feb 04, 2010 | 51.80 | 53.19 | 51.80 | 53.19 | 20,807 | +2.08(+4.06%) |
Feb 03, 2010 | 51.03 | 51.13 | 50.85 | 51.11 | 1,381 | -0.06(-0.13%) |
Feb 02, 2010 | 51.40 | 51.50 | 51.17 | 51.17 | 983 | -0.42(-0.81%) |