Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.24 | 49.83 | 48.34 | 48.34 | 822,107 | -1.16(-2.34%) |
Apr 29, 2010 | 49.51 | 49.96 | 49.22 | 49.50 | 836,153 | +0.54(+1.10%) |
Apr 28, 2010 | 48.84 | 49.40 | 48.04 | 48.96 | 902,610 | +0.29(+0.60%) |
Apr 27, 2010 | 49.65 | 50.63 | 48.37 | 48.67 | 1,231,044 | -1.12(-2.25%) |
Apr 26, 2010 | 50.05 | 50.18 | 49.79 | 49.79 | 1,487,005 | -0.39(-0.78%) |
Apr 23, 2010 | 49.40 | 50.30 | 49.32 | 50.18 | 1,378,910 | +0.96(+1.95%) |
Apr 22, 2010 | 48.67 | 49.34 | 47.96 | 49.22 | 1,287,453 | -0.12(-0.24%) |
Apr 21, 2010 | 49.03 | 49.89 | 48.99 | 49.34 | 1,661,650 | -0.96(-1.91%) |
Apr 20, 2010 | 50.55 | 51.64 | 50.23 | 50.30 | 1,347,405 | +0.31(+0.62%) |
Apr 19, 2010 | 49.55 | 50.42 | 49.35 | 49.99 | 1,187,648 | -0.15(-0.30%) |
Apr 16, 2010 | 50.66 | 51.24 | 49.10 | 50.14 | 1,283,241 | -0.71(-1.40%) |
Apr 15, 2010 | 50.05 | 52.43 | 49.57 | 50.85 | 1,916,758 | +0.84(+1.68%) |
Apr 14, 2010 | 50.00 | 50.25 | 49.43 | 50.01 | 1,078,929 | +0.03(+0.06%) |
Apr 13, 2010 | 49.61 | 50.25 | 49.07 | 49.98 | 1,142,349 | +0.08(+0.16%) |
Apr 12, 2010 | 49.45 | 50.32 | 49.31 | 49.90 | 1,028,122 | +0.70(+1.42%) |
Apr 09, 2010 | 48.55 | 49.50 | 48.24 | 49.20 | 1,526,434 | +1.20(+2.50%) |
Apr 08, 2010 | 48.43 | 48.96 | 46.79 | 48.00 | 2,503,668 | +0.94(+2.00%) |
Apr 07, 2010 | 47.75 | 47.75 | 46.80 | 47.06 | 1,122,442 | -0.69(-1.45%) |
Apr 06, 2010 | 47.68 | 47.81 | 46.71 | 47.75 | 1,969,353 | -0.04(-0.08%) |
Apr 05, 2010 | 45.15 | 48.29 | 45.15 | 47.79 | 2,292,333 | +2.80(+6.22%) |
Apr 01, 2010 | 45.00 | 44.99 | 44.99 | 44.99 | 1,083,800 | +0.26(+0.58%) |
Mar 31, 2010 | 44.24 | 44.99 | 43.69 | 44.73 | 1,406,206 | +0.49(+1.11%) |
Mar 30, 2010 | 44.48 | 44.67 | 44.01 | 44.24 | 954,394 | -0.13(-0.29%) |
Mar 29, 2010 | 43.73 | 44.96 | 43.54 | 44.37 | 1,005,404 | +0.65(+1.49%) |
Mar 26, 2010 | 43.90 | 44.40 | 43.21 | 43.72 | 1,161,286 | -0.08(-0.18%) |
Mar 25, 2010 | 43.78 | 44.50 | 43.56 | 43.80 | 1,113,065 | +0.52(+1.20%) |
Mar 24, 2010 | 42.91 | 43.41 | 42.85 | 43.28 | 759,937 | +0.32(+0.74%) |
Mar 23, 2010 | 42.59 | 43.20 | 42.27 | 42.96 | 548,220 | +0.31(+0.73%) |
Mar 22, 2010 | 41.55 | 42.79 | 41.28 | 42.65 | 1,069,315 | +0.73(+1.74%) |
Mar 19, 2010 | 42.50 | 42.58 | 41.23 | 41.92 | 945,750 | -0.37(-0.87%) |
Mar 18, 2010 | 41.36 | 43.25 | 41.36 | 42.29 | 3,228,641 | +1.03(+2.50%) |
Mar 17, 2010 | 40.67 | 41.54 | 40.43 | 41.26 | 1,633,722 | +0.60(+1.48%) |
Mar 16, 2010 | 40.39 | 40.88 | 40.30 | 40.66 | 1,030,123 | +0.62(+1.55%) |
Mar 15, 2010 | 39.96 | 40.12 | 39.87 | 40.04 | 1,150,858 | -0.49(-1.21%) |
Mar 12, 2010 | 40.34 | 40.91 | 40.00 | 40.53 | 1,453,123 | +0.37(+0.92%) |
Mar 11, 2010 | 41.91 | 41.91 | 40.00 | 40.16 | 1,969,248 | -1.75(-4.18%) |
Mar 10, 2010 | 41.29 | 43.15 | 41.10 | 41.91 | 6,636,130 | -2.34(-5.29%) |
Mar 09, 2010 | 42.96 | 45.31 | 42.67 | 44.25 | 2,929,140 | +0.83(+1.91%) |
Mar 08, 2010 | 42.60 | 43.56 | 42.60 | 43.42 | 1,305,082 | +1.08(+2.55%) |
Mar 05, 2010 | 42.02 | 42.63 | 41.84 | 42.34 | 800,709 | +0.51(+1.22%) |
Mar 04, 2010 | 41.45 | 42.00 | 41.24 | 41.83 | 748,013 | +0.45(+1.09%) |
Mar 03, 2010 | 41.45 | 42.08 | 41.26 | 41.38 | 953,602 | -0.09(-0.22%) |
Mar 02, 2010 | 40.54 | 41.56 | 40.35 | 41.47 | 1,351,499 | +1.24(+3.08%) |
Mar 01, 2010 | 39.14 | 40.36 | 39.10 | 40.23 | 962,556 | +1.07(+2.73%) |
Feb 26, 2010 | 38.90 | 39.21 | 38.41 | 39.16 | 873,814 | +0.26(+0.67%) |
Feb 25, 2010 | 38.40 | 39.05 | 38.08 | 38.90 | 856,790 | -0.23(-0.59%) |
Feb 24, 2010 | 39.33 | 39.34 | 38.74 | 39.13 | 775,828 | +0.08(+0.20%) |
Feb 23, 2010 | 39.14 | 39.38 | 38.86 | 39.05 | 979,391 | -0.20(-0.51%) |
Feb 22, 2010 | 40.14 | 40.18 | 39.13 | 39.25 | 774,437 | -0.35(-0.88%) |
Feb 19, 2010 | 39.93 | 40.00 | 39.37 | 39.60 | 1,195,010 | -0.40(-1.00%) |
Feb 18, 2010 | 40.71 | 41.25 | 39.96 | 40.00 | 1,397,329 | -0.50(-1.23%) |
Feb 17, 2010 | 41.67 | 41.99 | 40.12 | 40.50 | 2,503,453 | +0.78(+1.96%) |
Feb 16, 2010 | 39.45 | 40.26 | 38.76 | 39.72 | 691,907 | +0.61(+1.56%) |
Feb 12, 2010 | 38.67 | 39.11 | 39.11 | 39.11 | 745,400 | -0.09(-0.23%) |
Feb 11, 2010 | 38.53 | 39.36 | 38.29 | 39.20 | 459,621 | +0.70(+1.82%) |
Feb 10, 2010 | 39.00 | 39.11 | 38.15 | 38.50 | 418,966 | -0.46(-1.18%) |
Feb 09, 2010 | 38.83 | 39.64 | 38.55 | 38.96 | 1,036,548 | +0.82(+2.15%) |
Feb 08, 2010 | 38.07 | 39.11 | 37.49 | 38.14 | 839,574 | -0.10(-0.26%) |
Feb 05, 2010 | 38.53 | 39.09 | 37.22 | 38.24 | 1,768,233 | -0.17(-0.44%) |
Feb 04, 2010 | 40.77 | 40.79 | 38.12 | 38.41 | 1,906,790 | -2.52(-6.16%) |
Feb 03, 2010 | 40.55 | 43.27 | 40.55 | 40.93 | 2,305,692 | +0.38(+0.94%) |
Feb 02, 2010 | 38.73 | 41.57 | 38.45 | 40.55 | 3,575,231 | +3.08(+8.23%) |