Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.79 | 44.88 | 44.38 | 44.41 | 196,903 | -0.54(-1.21%) |
Apr 29, 2010 | 45.00 | 45.18 | 44.86 | 44.95 | 124,113 | -0.16(-0.35%) |
Apr 28, 2010 | 44.89 | 45.18 | 44.79 | 45.11 | 175,526 | +0.39(+0.87%) |
Apr 27, 2010 | 45.09 | 45.12 | 44.54 | 44.72 | 273,540 | -0.69(-1.52%) |
Apr 26, 2010 | 45.21 | 45.51 | 45.17 | 45.41 | 182,165 | -0.06(-0.12%) |
Apr 23, 2010 | 45.40 | 45.51 | 45.33 | 45.47 | 132,226 | +0.18(+0.41%) |
Apr 22, 2010 | 45.03 | 45.32 | 44.95 | 45.28 | 194,855 | +0.17(+0.37%) |
Apr 21, 2010 | 45.39 | 45.39 | 44.98 | 45.12 | 911,649 | -0.45(-0.99%) |
Apr 20, 2010 | 45.62 | 45.71 | 45.54 | 45.57 | 339,180 | -0.18(-0.38%) |
Apr 19, 2010 | 45.57 | 45.77 | 45.51 | 45.74 | 96,701 | +0.14(+0.30%) |
Apr 16, 2010 | 45.84 | 45.93 | 45.56 | 45.61 | 258,801 | -0.33(-0.72%) |
Apr 15, 2010 | 46.16 | 46.21 | 45.82 | 45.94 | 214,249 | -0.08(-0.18%) |
Apr 14, 2010 | 45.64 | 46.02 | 45.62 | 46.02 | 231,238 | +0.34(+0.74%) |
Apr 13, 2010 | 45.63 | 45.79 | 45.56 | 45.68 | 202,988 | -0.15(-0.32%) |
Apr 12, 2010 | 45.98 | 46.02 | 45.78 | 45.83 | 203,684 | -0.27(-0.58%) |
Apr 09, 2010 | 46.25 | 46.39 | 46.07 | 46.10 | 184,518 | -0.11(-0.24%) |
Apr 08, 2010 | 46.16 | 46.32 | 46.02 | 46.21 | 302,139 | -0.03(-0.06%) |
Apr 07, 2010 | 46.93 | 46.99 | 46.12 | 46.23 | 540,557 | -0.62(-1.33%) |
Apr 06, 2010 | 46.75 | 46.98 | 46.73 | 46.86 | 974,830 | +0.06(+0.13%) |
Apr 05, 2010 | 46.69 | 46.97 | 46.58 | 46.80 | 674,694 | +0.65(+1.40%) |
Apr 01, 2010 | 46.25 | 46.15 | 46.15 | 46.15 | 181,327 | +0.10(+0.22%) |
Mar 31, 2010 | 46.21 | 46.31 | 46.03 | 46.05 | 325,461 | -0.32(-0.70%) |
Mar 30, 2010 | 46.55 | 46.68 | 46.34 | 46.37 | 343,269 | -0.16(-0.34%) |
Mar 29, 2010 | 46.45 | 46.67 | 46.41 | 46.53 | 337,236 | +0.20(+0.44%) |
Mar 26, 2010 | 46.58 | 46.58 | 46.25 | 46.33 | 219,448 | -0.15(-0.32%) |
Mar 25, 2010 | 46.31 | 46.61 | 46.21 | 46.47 | 308,465 | +0.33(+0.72%) |
Mar 24, 2010 | 45.86 | 46.27 | 45.70 | 46.14 | 744,035 | +0.83(+1.83%) |
Mar 23, 2010 | 45.31 | 45.35 | 45.17 | 45.31 | 249,817 | +0.17(+0.37%) |
Mar 22, 2010 | 45.14 | 45.20 | 45.08 | 45.14 | 70,195 | -0.04(-0.08%) |
Mar 19, 2010 | 45.39 | 45.39 | 45.05 | 45.18 | 123,682 | -0.05(-0.10%) |
Mar 18, 2010 | 45.08 | 45.31 | 45.08 | 45.23 | 72,048 | +0.15(+0.33%) |
Mar 17, 2010 | 45.14 | 45.30 | 45.08 | 45.08 | 423,006 | -0.24(-0.53%) |
Mar 16, 2010 | 45.57 | 45.57 | 45.30 | 45.32 | 205,929 | -0.32(-0.71%) |
Mar 15, 2010 | 45.72 | 45.73 | 45.62 | 45.64 | 129,515 | +0.01(+0.02%) |
Mar 12, 2010 | 46.00 | 46.00 | 45.55 | 45.63 | 256,614 | -0.30(-0.64%) |
Mar 11, 2010 | 46.16 | 46.18 | 45.83 | 45.93 | 79,145 | -0.14(-0.30%) |
Mar 10, 2010 | 46.15 | 46.27 | 46.02 | 46.07 | 102,712 | +0.10(+0.22%) |
Mar 09, 2010 | 45.93 | 46.16 | 45.88 | 45.97 | 111,166 | -0.06(-0.12%) |
Mar 08, 2010 | 45.98 | 46.03 | 45.91 | 46.02 | 112,291 | +0.20(+0.44%) |
Mar 05, 2010 | 45.47 | 45.84 | 45.46 | 45.82 | 106,435 | +0.60(+1.32%) |
Mar 04, 2010 | 45.45 | 45.50 | 45.11 | 45.22 | 56,776 | -0.18(-0.40%) |
Mar 03, 2010 | 45.38 | 45.55 | 45.38 | 45.40 | 92,624 | +0.10(+0.22%) |
Mar 02, 2010 | 45.46 | 45.55 | 45.28 | 45.30 | 128,635 | +0.07(+0.16%) |
Mar 01, 2010 | 45.22 | 45.43 | 45.14 | 45.23 | 92,628 | -0.02(-0.04%) |
Feb 26, 2010 | 45.35 | 45.45 | 45.05 | 45.25 | 698,961 | -0.25(-0.55%) |
Feb 25, 2010 | 45.51 | 45.61 | 45.44 | 45.50 | 221,310 | -0.26(-0.56%) |
Feb 24, 2010 | 45.83 | 45.99 | 45.65 | 45.75 | 155,821 | -0.11(-0.24%) |
Feb 23, 2010 | 46.46 | 46.46 | 45.82 | 45.86 | 224,903 | -0.68(-1.47%) |
Feb 22, 2010 | 46.58 | 46.65 | 46.48 | 46.55 | 136,902 | +0.10(+0.22%) |
Feb 19, 2010 | 46.53 | 46.68 | 46.36 | 46.45 | 134,404 | -0.22(-0.47%) |
Feb 18, 2010 | 46.42 | 46.84 | 46.36 | 46.67 | 222,865 | +0.22(+0.48%) |
Feb 17, 2010 | 46.22 | 46.58 | 46.10 | 46.45 | 138,372 | +0.50(+1.08%) |
Feb 16, 2010 | 46.28 | 46.28 | 45.92 | 45.95 | 134,384 | -0.13(-0.28%) |
Feb 12, 2010 | 46.01 | 46.08 | 46.08 | 46.08 | 68,824 | -0.18(-0.40%) |
Feb 11, 2010 | 46.07 | 46.47 | 46.02 | 46.26 | 141,913 | +0.29(+0.62%) |
Feb 10, 2010 | 45.44 | 46.04 | 45.38 | 45.98 | 115,502 | +0.43(+0.95%) |
Feb 09, 2010 | 45.27 | 45.56 | 45.09 | 45.54 | 74,744 | +0.42(+0.94%) |
Feb 08, 2010 | 45.24 | 45.31 | 45.10 | 45.12 | 250,656 | -0.08(-0.18%) |
Feb 05, 2010 | 45.45 | 45.50 | 44.95 | 45.20 | 97,722 | -0.07(-0.16%) |
Feb 04, 2010 | 45.72 | 45.72 | 45.23 | 45.27 | 102,790 | -0.57(-1.25%) |
Feb 03, 2010 | 45.81 | 46.07 | 45.74 | 45.85 | 102,618 | +0.30(+0.67%) |
Feb 02, 2010 | 45.62 | 45.67 | 45.49 | 45.54 | 147,181 | -0.07(-0.16%) |