Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.15 | 46.45 | 45.85 | 45.90 | 223,494 | +0.98(+2.18%) |
Apr 29, 2010 | 45.27 | 45.27 | 44.68 | 44.92 | 352,664 | -1.99(-4.24%) |
Apr 28, 2010 | 47.01 | 47.29 | 46.61 | 46.91 | 162,875 | -0.22(-0.47%) |
Apr 27, 2010 | 48.39 | 48.40 | 47.08 | 47.13 | 255,750 | -1.88(-3.84%) |
Apr 26, 2010 | 49.45 | 49.45 | 48.83 | 49.01 | 110,182 | +0.21(+0.43%) |
Apr 23, 2010 | 48.42 | 48.86 | 48.33 | 48.80 | 202,302 | -0.62(-1.25%) |
Apr 22, 2010 | 49.26 | 49.64 | 48.65 | 49.42 | 158,048 | -0.58(-1.16%) |
Apr 21, 2010 | 50.28 | 50.28 | 49.61 | 50.00 | 256,326 | +0.17(+0.34%) |
Apr 20, 2010 | 49.94 | 49.94 | 49.33 | 49.83 | 224,420 | +1.23(+2.53%) |
Apr 19, 2010 | 48.34 | 48.79 | 48.04 | 48.60 | 152,823 | -0.15(-0.31%) |
Apr 16, 2010 | 49.10 | 49.25 | 48.24 | 48.75 | 551,312 | -3.14(-6.05%) |
Apr 15, 2010 | 51.99 | 51.99 | 51.58 | 51.89 | 79,433 | -0.11(-0.21%) |
Apr 14, 2010 | 51.77 | 52.09 | 51.52 | 52.00 | 101,770 | +0.83(+1.62%) |
Apr 13, 2010 | 51.35 | 51.38 | 50.64 | 51.17 | 111,503 | -0.54(-1.04%) |
Apr 12, 2010 | 51.61 | 51.80 | 51.38 | 51.71 | 106,406 | +0.06(+0.12%) |
Apr 09, 2010 | 51.10 | 51.71 | 51.01 | 51.65 | 115,362 | +1.75(+3.51%) |
Apr 08, 2010 | 50.00 | 50.18 | 49.43 | 49.90 | 178,292 | -0.32(-0.64%) |
Apr 07, 2010 | 51.01 | 51.05 | 50.00 | 50.22 | 193,950 | -1.17(-2.28%) |
Apr 06, 2010 | 50.65 | 51.70 | 50.53 | 51.39 | 223,327 | +0.61(+1.20%) |
Apr 05, 2010 | 50.56 | 51.13 | 50.56 | 50.78 | 179,196 | +0.37(+0.73%) |
Apr 01, 2010 | 50.22 | 50.41 | 50.41 | 50.41 | 119,600 | +1.42(+2.90%) |
Mar 31, 2010 | 49.50 | 49.56 | 48.98 | 48.99 | 129,211 | -1.10(-2.20%) |
Mar 30, 2010 | 49.87 | 50.46 | 49.87 | 50.09 | 289,012 | +1.15(+2.35%) |
Mar 29, 2010 | 48.71 | 49.26 | 48.50 | 48.94 | 166,695 | +0.27(+0.55%) |
Mar 26, 2010 | 48.44 | 49.00 | 48.23 | 48.67 | 251,217 | +1.17(+2.46%) |
Mar 25, 2010 | 48.22 | 48.55 | 47.45 | 47.50 | 112,859 | -0.55(-1.14%) |
Mar 24, 2010 | 48.44 | 48.44 | 48.00 | 48.05 | 78,197 | -0.53(-1.09%) |
Mar 23, 2010 | 48.56 | 48.58 | 48.07 | 48.58 | 151,357 | +2.23(+4.81%) |
Mar 22, 2010 | 45.39 | 46.84 | 45.36 | 46.35 | 197,826 | +1.29(+2.86%) |
Mar 19, 2010 | 45.90 | 45.90 | 45.02 | 45.06 | 83,066 | -0.22(-0.49%) |
Mar 18, 2010 | 45.44 | 45.62 | 45.19 | 45.28 | 90,926 | -0.43(-0.94%) |
Mar 17, 2010 | 45.56 | 46.05 | 45.53 | 45.71 | 132,416 | +0.66(+1.47%) |
Mar 16, 2010 | 44.79 | 45.14 | 44.62 | 45.05 | 65,945 | -0.01(-0.02%) |
Mar 15, 2010 | 44.83 | 45.08 | 44.80 | 45.06 | 86,748 | -0.64(-1.40%) |
Mar 12, 2010 | 45.52 | 45.95 | 45.46 | 45.70 | 70,803 | +0.33(+0.73%) |
Mar 11, 2010 | 45.05 | 45.42 | 44.84 | 45.37 | 74,529 | -0.13(-0.29%) |
Mar 10, 2010 | 45.35 | 45.80 | 45.35 | 45.50 | 101,038 | -0.45(-0.98%) |
Mar 09, 2010 | 45.59 | 46.23 | 45.53 | 45.95 | 94,045 | -0.36(-0.78%) |
Mar 08, 2010 | 45.90 | 46.40 | 45.90 | 46.31 | 71,699 | +0.46(+1.00%) |
Mar 05, 2010 | 45.49 | 45.85 | 44.85 | 45.85 | 134,384 | +1.25(+2.80%) |
Mar 04, 2010 | 44.98 | 45.08 | 44.18 | 44.60 | 186,376 | -0.98(-2.15%) |
Mar 03, 2010 | 45.45 | 46.07 | 45.42 | 45.58 | 206,683 | +0.37(+0.82%) |
Mar 02, 2010 | 45.15 | 45.46 | 44.96 | 45.21 | 141,587 | -0.09(-0.20%) |
Mar 01, 2010 | 44.99 | 45.38 | 44.90 | 45.30 | 211,357 | +1.29(+2.93%) |
Feb 26, 2010 | 43.91 | 44.08 | 43.67 | 44.01 | 213,899 | +1.28(+3.00%) |
Feb 25, 2010 | 42.25 | 42.80 | 41.72 | 42.73 | 134,149 | -0.03(-0.07%) |
Feb 24, 2010 | 42.49 | 42.89 | 42.40 | 42.76 | 84,481 | +0.42(+0.99%) |
Feb 23, 2010 | 43.04 | 43.21 | 42.23 | 42.34 | 152,753 | -0.08(-0.19%) |
Feb 22, 2010 | 42.61 | 42.85 | 42.37 | 42.42 | 128,373 | +0.26(+0.62%) |
Feb 19, 2010 | 41.85 | 42.32 | 41.70 | 42.16 | 247,129 | -1.20(-2.77%) |
Feb 18, 2010 | 42.93 | 43.41 | 42.91 | 43.36 | 67,775 | +0.26(+0.60%) |
Feb 17, 2010 | 43.07 | 43.42 | 42.90 | 43.10 | 104,757 | +0.17(+0.40%) |
Feb 16, 2010 | 42.54 | 42.93 | 42.25 | 42.93 | 112,716 | +0.69(+1.63%) |
Feb 12, 2010 | 42.29 | 42.24 | 42.24 | 42.24 | 116,800 | -0.76(-1.77%) |
Feb 11, 2010 | 42.68 | 43.12 | 42.29 | 43.00 | 207,998 | +0.94(+2.23%) |
Feb 10, 2010 | 42.06 | 42.34 | 41.53 | 42.06 | 110,003 | +0.21(+0.50%) |
Feb 09, 2010 | 41.64 | 42.34 | 41.41 | 41.85 | 154,053 | +1.13(+2.78%) |
Feb 08, 2010 | 40.98 | 41.19 | 40.57 | 40.72 | 159,084 | -0.48(-1.17%) |
Feb 05, 2010 | 40.95 | 41.26 | 40.28 | 41.20 | 235,394 | -0.48(-1.15%) |
Feb 04, 2010 | 42.66 | 42.84 | 41.68 | 41.68 | 188,623 | -2.25(-5.12%) |
Feb 03, 2010 | 44.16 | 44.33 | 43.75 | 43.93 | 182,313 | +0.62(+1.43%) |
Feb 02, 2010 | 43.03 | 43.40 | 42.61 | 43.31 | 137,108 | +1.02(+2.41%) |