Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.36 | 44.50 | 42.35 | 42.35 | 104,640 | -1.98(-4.47%) |
Apr 29, 2010 | 41.36 | 44.77 | 41.36 | 44.33 | 169,201 | +0.08(+0.18%) |
Apr 28, 2010 | 43.92 | 44.45 | 43.21 | 44.25 | 76,456 | +0.23(+0.52%) |
Apr 27, 2010 | 44.81 | 45.13 | 43.06 | 44.02 | 126,148 | -0.93(-2.07%) |
Apr 26, 2010 | 46.00 | 46.00 | 44.95 | 44.95 | 53,959 | -1.21(-2.62%) |
Apr 23, 2010 | 45.94 | 46.24 | 45.34 | 46.16 | 209,939 | +0.09(+0.20%) |
Apr 22, 2010 | 45.46 | 46.40 | 45.00 | 46.07 | 165,512 | +0.30(+0.66%) |
Apr 21, 2010 | 46.00 | 46.10 | 45.66 | 45.77 | 195,044 | -0.23(-0.50%) |
Apr 20, 2010 | 45.95 | 46.00 | 45.59 | 46.00 | 95,524 | -0.01(-0.02%) |
Apr 19, 2010 | 45.86 | 46.01 | 45.65 | 46.01 | 75,791 | +0.21(+0.46%) |
Apr 16, 2010 | 45.95 | 45.99 | 45.52 | 45.80 | 160,204 | -0.06(-0.13%) |
Apr 15, 2010 | 45.30 | 45.99 | 45.07 | 45.86 | 128,196 | +0.57(+1.26%) |
Apr 14, 2010 | 46.00 | 46.00 | 45.08 | 45.29 | 204,127 | -0.55(-1.20%) |
Apr 13, 2010 | 45.54 | 45.88 | 45.22 | 45.84 | 85,375 | +0.34(+0.75%) |
Apr 12, 2010 | 46.00 | 46.00 | 45.00 | 45.50 | 81,216 | -0.53(-1.15%) |
Apr 09, 2010 | 45.84 | 46.24 | 45.27 | 46.03 | 77,736 | +0.32(+0.70%) |
Apr 08, 2010 | 46.19 | 46.27 | 45.50 | 45.71 | 90,548 | -0.31(-0.67%) |
Apr 07, 2010 | 45.66 | 46.20 | 45.62 | 46.02 | 101,192 | +0.07(+0.15%) |
Apr 06, 2010 | 46.00 | 46.43 | 45.84 | 45.95 | 70,933 | -0.32(-0.69%) |
Apr 05, 2010 | 46.61 | 46.71 | 45.76 | 46.27 | 38,961 | -0.12(-0.26%) |
Apr 01, 2010 | 46.60 | 46.39 | 46.39 | 46.39 | 70,100 | -0.21(-0.45%) |
Mar 31, 2010 | 46.93 | 47.00 | 46.54 | 46.60 | 97,379 | -0.31(-0.66%) |
Mar 30, 2010 | 46.19 | 47.23 | 46.19 | 46.91 | 192,856 | +0.88(+1.91%) |
Mar 29, 2010 | 45.85 | 46.57 | 45.44 | 46.03 | 110,987 | +0.24(+0.52%) |
Mar 26, 2010 | 45.24 | 47.21 | 45.24 | 45.79 | 152,919 | +0.84(+1.87%) |
Mar 25, 2010 | 45.29 | 46.05 | 44.62 | 44.95 | 62,634 | -0.08(-0.18%) |
Mar 24, 2010 | 46.50 | 46.63 | 44.93 | 45.03 | 82,037 | -1.72(-3.68%) |
Mar 23, 2010 | 46.42 | 47.00 | 45.85 | 46.75 | 101,332 | +0.45(+0.97%) |
Mar 22, 2010 | 45.48 | 46.69 | 44.80 | 46.30 | 81,774 | +0.78(+1.71%) |
Mar 19, 2010 | 46.99 | 46.99 | 45.38 | 45.52 | 119,729 | -1.21(-2.59%) |
Mar 18, 2010 | 46.28 | 47.20 | 45.94 | 46.73 | 57,489 | +0.59(+1.28%) |
Mar 17, 2010 | 45.63 | 46.79 | 45.45 | 46.14 | 119,273 | +0.41(+0.90%) |
Mar 16, 2010 | 44.56 | 45.73 | 44.44 | 45.73 | 70,962 | +1.10(+2.46%) |
Mar 15, 2010 | 44.52 | 44.81 | 43.96 | 44.63 | 110,798 | +0.43(+0.97%) |
Mar 12, 2010 | 44.26 | 44.86 | 43.77 | 44.20 | 138,902 | -1.41(-3.09%) |
Mar 11, 2010 | 44.52 | 45.71 | 44.39 | 45.61 | 97,482 | +0.84(+1.88%) |
Mar 10, 2010 | 43.30 | 44.91 | 43.25 | 44.77 | 102,142 | +1.33(+3.06%) |
Mar 09, 2010 | 43.70 | 44.10 | 43.08 | 43.44 | 158,191 | -0.50(-1.14%) |
Mar 08, 2010 | 43.39 | 44.36 | 42.88 | 43.94 | 145,385 | +0.33(+0.76%) |
Mar 05, 2010 | 43.75 | 43.93 | 43.11 | 43.61 | 143,599 | -0.36(-0.82%) |
Mar 04, 2010 | 44.10 | 44.42 | 43.63 | 43.97 | 81,163 | -0.22(-0.50%) |
Mar 03, 2010 | 43.55 | 44.31 | 43.15 | 44.19 | 119,155 | +0.80(+1.84%) |
Mar 02, 2010 | 43.53 | 43.83 | 43.25 | 43.39 | 116,904 | -0.13(-0.30%) |
Mar 01, 2010 | 43.28 | 44.38 | 43.25 | 43.52 | 128,690 | +0.26(+0.60%) |
Feb 26, 2010 | 43.52 | 43.64 | 42.85 | 43.26 | 89,411 | -0.38(-0.87%) |
Feb 25, 2010 | 42.55 | 43.76 | 42.32 | 43.64 | 145,685 | +0.73(+1.70%) |
Feb 24, 2010 | 42.61 | 43.00 | 41.62 | 42.91 | 242,525 | +0.46(+1.08%) |
Feb 23, 2010 | 42.24 | 42.70 | 41.34 | 42.45 | 783,383 | +2.96(+7.50%) |
Feb 22, 2010 | 40.27 | 40.35 | 39.19 | 39.49 | 183,732 | -0.85(-2.11%) |
Feb 19, 2010 | 40.76 | 40.76 | 39.74 | 40.34 | 236,262 | -0.38(-0.93%) |
Feb 18, 2010 | 40.29 | 40.94 | 40.06 | 40.72 | 118,939 | +0.54(+1.34%) |
Feb 17, 2010 | 40.42 | 40.56 | 39.13 | 40.18 | 88,462 | -0.12(-0.30%) |
Feb 16, 2010 | 40.50 | 40.53 | 39.86 | 40.30 | 68,667 | -0.20(-0.49%) |
Feb 12, 2010 | 39.66 | 40.50 | 40.50 | 40.50 | 115,900 | +0.66(+1.66%) |
Feb 11, 2010 | 39.62 | 39.85 | 39.16 | 39.84 | 89,873 | +0.05(+0.13%) |
Feb 10, 2010 | 38.94 | 39.86 | 38.94 | 39.79 | 168,128 | +0.67(+1.71%) |
Feb 09, 2010 | 38.93 | 39.36 | 38.55 | 39.12 | 116,294 | +0.40(+1.03%) |
Feb 08, 2010 | 38.60 | 39.18 | 38.16 | 38.72 | 79,657 | -0.01(-0.03%) |
Feb 05, 2010 | 39.36 | 40.20 | 38.18 | 38.73 | 234,499 | -0.52(-1.32%) |
Feb 04, 2010 | 39.51 | 39.65 | 38.26 | 39.25 | 219,440 | -0.20(-0.51%) |
Feb 03, 2010 | 38.01 | 39.79 | 37.52 | 39.45 | 197,763 | +1.26(+3.30%) |
Feb 02, 2010 | 37.90 | 38.35 | 37.42 | 38.19 | 232,142 | +0.44(+1.17%) |