Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.52 | 48.07 | 46.62 | 47.77 | 671,757 | +0.12(+0.25%) |
Apr 29, 2010 | 48.14 | 48.58 | 46.73 | 47.65 | 501,494 | +0.19(+0.40%) |
Apr 28, 2010 | 47.34 | 47.77 | 46.80 | 47.46 | 276,598 | +0.63(+1.35%) |
Apr 27, 2010 | 48.34 | 49.09 | 46.70 | 46.83 | 556,492 | -1.77(-3.64%) |
Apr 26, 2010 | 49.51 | 49.84 | 48.43 | 48.60 | 298,291 | -0.75(-1.52%) |
Apr 23, 2010 | 48.21 | 49.44 | 48.21 | 49.35 | 432,031 | +1.01(+2.09%) |
Apr 22, 2010 | 46.41 | 48.35 | 46.22 | 48.34 | 437,685 | +1.25(+2.65%) |
Apr 21, 2010 | 46.38 | 47.19 | 46.20 | 47.09 | 391,421 | +0.50(+1.07%) |
Apr 20, 2010 | 45.24 | 46.66 | 45.19 | 46.59 | 315,361 | +1.73(+3.86%) |
Apr 19, 2010 | 44.62 | 44.92 | 44.09 | 44.86 | 455,470 | -0.21(-0.47%) |
Apr 16, 2010 | 45.89 | 46.29 | 44.55 | 45.07 | 411,794 | -1.22(-2.64%) |
Apr 15, 2010 | 45.81 | 46.66 | 45.61 | 46.29 | 430,347 | +0.42(+0.92%) |
Apr 14, 2010 | 45.08 | 45.90 | 44.76 | 45.87 | 387,741 | +0.93(+2.07%) |
Apr 13, 2010 | 44.65 | 45.05 | 44.12 | 44.94 | 365,596 | +0.25(+0.56%) |
Apr 12, 2010 | 44.43 | 44.91 | 44.36 | 44.69 | 231,597 | +0.04(+0.09%) |
Apr 09, 2010 | 44.60 | 44.69 | 43.88 | 44.65 | 352,340 | +0.45(+1.02%) |
Apr 08, 2010 | 43.91 | 44.45 | 43.34 | 44.20 | 320,362 | -0.11(-0.25%) |
Apr 07, 2010 | 44.50 | 44.85 | 43.81 | 44.31 | 472,000 | -0.44(-0.98%) |
Apr 06, 2010 | 44.20 | 44.90 | 43.93 | 44.75 | 449,631 | -0.06(-0.13%) |
Apr 05, 2010 | 43.79 | 44.95 | 43.75 | 44.81 | 361,736 | +1.34(+3.08%) |
Apr 01, 2010 | 42.80 | 43.47 | 43.47 | 43.47 | 416,800 | +1.19(+2.81%) |
Mar 31, 2010 | 42.31 | 42.79 | 42.14 | 42.28 | 337,252 | +0.11(+0.26%) |
Mar 30, 2010 | 42.03 | 42.37 | 41.38 | 42.17 | 356,690 | +0.09(+0.21%) |
Mar 29, 2010 | 41.94 | 42.57 | 41.80 | 42.08 | 406,881 | +0.50(+1.20%) |
Mar 26, 2010 | 42.29 | 42.38 | 41.31 | 41.58 | 472,064 | -0.44(-1.05%) |
Mar 25, 2010 | 44.17 | 44.17 | 41.89 | 42.02 | 515,026 | -1.66(-3.80%) |
Mar 24, 2010 | 43.39 | 44.14 | 43.39 | 43.68 | 359,743 | -0.33(-0.75%) |
Mar 23, 2010 | 43.57 | 44.19 | 43.45 | 44.01 | 365,005 | +0.47(+1.08%) |
Mar 22, 2010 | 42.25 | 43.77 | 41.87 | 43.54 | 450,315 | +0.67(+1.56%) |
Mar 19, 2010 | 44.34 | 44.36 | 42.65 | 42.87 | 733,918 | -1.45(-3.27%) |
Mar 18, 2010 | 45.77 | 46.21 | 44.20 | 44.32 | 388,455 | -1.42(-3.10%) |
Mar 17, 2010 | 46.20 | 46.75 | 45.65 | 45.74 | 271,275 | -0.35(-0.76%) |
Mar 16, 2010 | 45.76 | 46.13 | 45.26 | 46.09 | 578,117 | +0.53(+1.16%) |
Mar 15, 2010 | 45.37 | 45.60 | 45.20 | 45.56 | 623,679 | -1.48(-3.15%) |
Mar 12, 2010 | 47.69 | 47.71 | 46.62 | 47.04 | 281,676 | -0.14(-0.30%) |
Mar 11, 2010 | 46.40 | 47.18 | 45.73 | 47.18 | 476,499 | +0.55(+1.18%) |
Mar 10, 2010 | 45.65 | 46.91 | 45.57 | 46.63 | 444,087 | +0.76(+1.66%) |
Mar 09, 2010 | 45.20 | 46.15 | 45.20 | 45.87 | 452,072 | +0.17(+0.37%) |
Mar 08, 2010 | 46.02 | 46.26 | 45.31 | 45.70 | 288,616 | -0.15(-0.33%) |
Mar 05, 2010 | 45.97 | 46.20 | 45.39 | 45.85 | 357,520 | +0.33(+0.72%) |
Mar 04, 2010 | 46.37 | 46.75 | 45.31 | 45.52 | 1,047,861 | -0.64(-1.39%) |
Mar 03, 2010 | 45.33 | 46.57 | 45.22 | 46.16 | 693,130 | +1.06(+2.35%) |
Mar 02, 2010 | 44.78 | 45.35 | 44.58 | 45.10 | 815,353 | +0.82(+1.85%) |
Mar 01, 2010 | 43.93 | 44.54 | 43.93 | 44.28 | 526,777 | +0.81(+1.86%) |
Feb 26, 2010 | 43.40 | 43.64 | 43.03 | 43.47 | 596,817 | +0.31(+0.72%) |
Feb 25, 2010 | 42.56 | 43.41 | 42.12 | 43.16 | 914,204 | -0.51(-1.17%) |
Feb 24, 2010 | 45.25 | 45.42 | 43.32 | 43.67 | 1,070,004 | -0.99(-2.22%) |
Feb 23, 2010 | 47.03 | 47.80 | 44.03 | 44.66 | 1,878,015 | -3.46(-7.19%) |
Feb 22, 2010 | 49.16 | 49.64 | 47.77 | 48.12 | 1,195,685 | -0.73(-1.49%) |
Feb 19, 2010 | 48.96 | 49.50 | 48.56 | 48.85 | 612,860 | -0.32(-0.65%) |
Feb 18, 2010 | 49.05 | 49.57 | 48.63 | 49.17 | 342,237 | +0.32(+0.66%) |
Feb 17, 2010 | 48.78 | 49.19 | 48.44 | 48.85 | 402,379 | +0.20(+0.41%) |
Feb 16, 2010 | 47.76 | 48.68 | 47.39 | 48.65 | 474,259 | +1.62(+3.44%) |
Feb 12, 2010 | 45.33 | 47.03 | 47.03 | 47.03 | 441,800 | +0.51(+1.10%) |
Feb 11, 2010 | 44.52 | 46.62 | 44.45 | 46.52 | 444,932 | +1.90(+4.26%) |
Feb 10, 2010 | 44.80 | 45.19 | 43.55 | 44.62 | 473,797 | -0.24(-0.53%) |
Feb 09, 2010 | 45.15 | 45.79 | 44.36 | 44.86 | 513,699 | +0.67(+1.52%) |
Feb 08, 2010 | 44.70 | 45.08 | 43.78 | 44.19 | 405,184 | -0.51(-1.14%) |
Feb 05, 2010 | 45.84 | 46.09 | 43.30 | 44.70 | 706,649 | -0.95(-2.08%) |
Feb 04, 2010 | 47.28 | 47.39 | 45.51 | 45.65 | 564,111 | -2.44(-5.07%) |
Feb 03, 2010 | 48.54 | 48.79 | 47.75 | 48.09 | 287,853 | -0.59(-1.21%) |
Feb 02, 2010 | 47.47 | 48.84 | 47.36 | 48.68 | 314,191 | +1.51(+3.19%) |