Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.01 | 44.06 | 43.23 | 43.26 | 116,519 | -0.86(-1.95%) |
Apr 29, 2010 | 43.88 | 44.23 | 43.88 | 44.12 | 384,684 | +0.48(+1.11%) |
Apr 28, 2010 | 43.77 | 43.82 | 43.01 | 43.64 | 50,724 | +0.24(+0.55%) |
Apr 27, 2010 | 44.64 | 44.68 | 43.22 | 43.40 | 202,250 | -1.56(-3.47%) |
Apr 26, 2010 | 45.12 | 45.45 | 44.88 | 44.96 | 128,344 | +0.14(+0.31%) |
Apr 23, 2010 | 44.36 | 44.86 | 44.15 | 44.82 | 69,678 | +0.45(+1.02%) |
Apr 22, 2010 | 44.05 | 44.40 | 43.45 | 44.36 | 145,944 | -0.04(-0.09%) |
Apr 21, 2010 | 44.64 | 44.66 | 44.06 | 44.40 | 67,226 | -0.20(-0.45%) |
Apr 20, 2010 | 45.03 | 45.03 | 44.58 | 44.61 | 143,241 | +0.09(+0.21%) |
Apr 19, 2010 | 44.19 | 44.52 | 43.80 | 44.52 | 102,931 | -0.21(-0.47%) |
Apr 16, 2010 | 45.60 | 45.60 | 44.47 | 44.73 | 166,329 | -1.16(-2.53%) |
Apr 15, 2010 | 45.92 | 46.15 | 45.77 | 45.89 | 109,732 | -0.23(-0.50%) |
Apr 14, 2010 | 46.07 | 46.13 | 45.74 | 46.12 | 109,220 | +0.56(+1.23%) |
Apr 13, 2010 | 45.70 | 45.70 | 45.10 | 45.56 | 63,036 | -0.32(-0.70%) |
Apr 12, 2010 | 46.04 | 46.10 | 45.75 | 45.88 | 58,195 | -0.13(-0.27%) |
Apr 09, 2010 | 45.85 | 46.02 | 45.74 | 46.01 | 51,851 | +0.48(+1.05%) |
Apr 08, 2010 | 44.99 | 45.61 | 44.84 | 45.53 | 67,992 | +0.02(+0.04%) |
Apr 07, 2010 | 45.58 | 45.81 | 45.30 | 45.51 | 66,784 | -0.41(-0.88%) |
Apr 06, 2010 | 45.87 | 46.05 | 45.66 | 45.91 | 149,802 | -0.07(-0.15%) |
Apr 05, 2010 | 45.83 | 46.03 | 45.53 | 45.98 | 211,457 | +0.59(+1.29%) |
Apr 01, 2010 | 45.14 | 45.40 | 45.40 | 45.40 | 230,236 | +0.93(+2.09%) |
Mar 31, 2010 | 44.57 | 44.69 | 44.37 | 44.47 | 82,094 | -0.08(-0.17%) |
Mar 30, 2010 | 44.94 | 45.01 | 44.27 | 44.54 | 80,466 | +0.21(+0.47%) |
Mar 29, 2010 | 44.01 | 44.40 | 44.01 | 44.33 | 63,902 | +0.52(+1.20%) |
Mar 26, 2010 | 43.42 | 43.94 | 43.39 | 43.81 | 97,907 | +0.62(+1.44%) |
Mar 25, 2010 | 44.12 | 44.15 | 43.13 | 43.19 | 117,793 | -0.52(-1.20%) |
Mar 24, 2010 | 43.80 | 43.96 | 43.61 | 43.71 | 125,364 | -0.69(-1.56%) |
Mar 23, 2010 | 43.93 | 44.40 | 43.85 | 44.40 | 97,511 | +0.59(+1.36%) |
Mar 22, 2010 | 42.60 | 43.84 | 42.60 | 43.81 | 161,618 | +0.42(+0.97%) |
Mar 19, 2010 | 43.95 | 44.33 | 43.29 | 43.39 | 109,562 | -0.66(-1.50%) |
Mar 18, 2010 | 44.57 | 44.57 | 43.87 | 44.05 | 80,848 | -0.46(-1.04%) |
Mar 17, 2010 | 44.34 | 44.75 | 44.34 | 44.52 | 163,190 | +0.34(+0.76%) |
Mar 16, 2010 | 43.61 | 44.20 | 43.59 | 44.18 | 142,037 | +0.67(+1.54%) |
Mar 15, 2010 | 43.25 | 43.51 | 43.15 | 43.51 | 155,864 | -0.36(-0.83%) |
Mar 12, 2010 | 43.96 | 44.01 | 43.64 | 43.87 | 305,846 | +0.38(+0.88%) |
Mar 11, 2010 | 43.31 | 43.49 | 42.95 | 43.49 | 55,498 | +0.08(+0.19%) |
Mar 10, 2010 | 43.32 | 43.87 | 43.21 | 43.40 | 240,027 | +0.00(+0.00%) |
Mar 09, 2010 | 43.11 | 43.73 | 42.98 | 43.40 | 140,448 | -0.11(-0.26%) |
Mar 08, 2010 | 43.87 | 43.97 | 43.44 | 43.52 | 106,935 | -0.01(-0.03%) |
Mar 05, 2010 | 42.99 | 43.55 | 42.88 | 43.53 | 175,789 | +1.05(+2.47%) |
Mar 04, 2010 | 42.62 | 42.70 | 42.17 | 42.48 | 111,488 | -0.10(-0.23%) |
Mar 03, 2010 | 42.35 | 42.99 | 42.34 | 42.58 | 121,709 | +0.73(+1.74%) |
Mar 02, 2010 | 41.68 | 42.19 | 41.60 | 41.85 | 129,135 | +0.50(+1.20%) |
Mar 01, 2010 | 40.66 | 41.39 | 40.66 | 41.36 | 106,981 | +0.64(+1.56%) |
Feb 26, 2010 | 40.59 | 40.77 | 40.11 | 40.72 | 103,785 | +0.41(+1.02%) |
Feb 25, 2010 | 39.76 | 40.37 | 39.38 | 40.31 | 93,872 | -0.20(-0.48%) |
Feb 24, 2010 | 40.51 | 40.88 | 40.32 | 40.50 | 86,271 | -0.06(-0.14%) |
Feb 23, 2010 | 41.37 | 41.40 | 40.43 | 40.56 | 81,759 | -0.94(-2.26%) |
Feb 22, 2010 | 41.88 | 41.88 | 41.45 | 41.50 | 65,485 | +0.01(+0.02%) |
Feb 19, 2010 | 41.05 | 41.69 | 40.97 | 41.49 | 134,296 | -0.27(-0.65%) |
Feb 18, 2010 | 41.10 | 41.83 | 41.10 | 41.76 | 168,398 | +0.29(+0.70%) |
Feb 17, 2010 | 41.66 | 41.85 | 41.22 | 41.47 | 231,942 | +0.10(+0.25%) |
Feb 16, 2010 | 40.66 | 41.40 | 40.61 | 41.37 | 120,013 | +1.16(+2.89%) |
Feb 12, 2010 | 39.80 | 40.21 | 40.21 | 40.21 | 109,111 | -0.29(-0.71%) |
Feb 11, 2010 | 39.56 | 40.50 | 39.21 | 40.50 | 280,821 | +1.11(+2.82%) |
Feb 10, 2010 | 39.78 | 39.78 | 38.91 | 39.38 | 130,112 | -0.31(-0.79%) |
Feb 09, 2010 | 39.02 | 40.23 | 39.02 | 39.70 | 2,039,474 | +1.38(+3.59%) |
Feb 08, 2010 | 38.73 | 39.29 | 38.29 | 38.32 | 411,520 | -0.52(-1.33%) |
Feb 05, 2010 | 38.46 | 38.85 | 37.54 | 38.84 | 563,996 | +0.14(+0.36%) |
Feb 04, 2010 | 39.93 | 40.13 | 38.70 | 38.70 | 356,287 | -2.17(-5.30%) |
Feb 03, 2010 | 41.22 | 41.55 | 40.79 | 40.87 | 97,490 | -0.43(-1.03%) |
Feb 02, 2010 | 40.92 | 41.48 | 40.75 | 41.29 | 431,817 | +0.84(+2.07%) |