Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.15 | 44.33 | 43.85 | 43.85 | 6,199 | -1.10(-2.45%) |
Apr 29, 2010 | 44.58 | 45.02 | 44.58 | 44.95 | 7,150 | +1.45(+3.33%) |
Apr 28, 2010 | 44.05 | 44.09 | 43.17 | 43.50 | 8,623 | -1.20(-2.68%) |
Apr 27, 2010 | 45.50 | 45.57 | 44.69 | 44.70 | 2,711 | -1.25(-2.72%) |
Apr 26, 2010 | 45.92 | 46.17 | 45.84 | 45.95 | 45,685 | +0.36(+0.79%) |
Apr 23, 2010 | 45.15 | 45.59 | 45.09 | 45.59 | 8,996 | +0.79(+1.76%) |
Apr 22, 2010 | 44.67 | 45.00 | 44.47 | 44.80 | 24,552 | -0.81(-1.78%) |
Apr 21, 2010 | 45.60 | 45.83 | 45.48 | 45.61 | 6,940 | -1.03(-2.21%) |
Apr 20, 2010 | 46.57 | 46.66 | 46.39 | 46.64 | 10,962 | +0.94(+2.06%) |
Apr 19, 2010 | 45.70 | 45.78 | 45.45 | 45.70 | 6,694 | -0.55(-1.19%) |
Apr 16, 2010 | 46.54 | 46.64 | 46.11 | 46.25 | 8,161 | -0.90(-1.91%) |
Apr 15, 2010 | 47.05 | 47.39 | 47.05 | 47.15 | 3,290 | -0.59(-1.24%) |
Apr 14, 2010 | 47.46 | 47.99 | 47.46 | 47.74 | 11,340 | +0.93(+1.99%) |
Apr 13, 2010 | 47.21 | 47.21 | 46.65 | 46.81 | 8,533 | +0.01(+0.02%) |
Apr 12, 2010 | 47.04 | 47.21 | 46.80 | 46.80 | 12,516 | -0.22(-0.47%) |
Apr 09, 2010 | 47.13 | 47.30 | 47.01 | 47.02 | 12,575 | -0.47(-0.99%) |
Apr 08, 2010 | 47.10 | 47.50 | 46.81 | 47.49 | 11,125 | -0.23(-0.48%) |
Apr 07, 2010 | 47.22 | 47.95 | 47.01 | 47.72 | 5,447 | +0.67(+1.42%) |
Apr 06, 2010 | 46.42 | 47.05 | 46.29 | 47.05 | 45,912 | +0.64(+1.38%) |
Apr 05, 2010 | 46.30 | 46.75 | 46.30 | 46.41 | 7,433 | +0.01(+0.02%) |
Apr 01, 2010 | 46.40 | 46.40 | 46.40 | 0 | +1.64(+3.66%) | |
Mar 31, 2010 | 44.75 | 45.24 | 44.70 | 44.76 | 29,850 | +0.15(+0.34%) |
Mar 30, 2010 | 44.94 | 44.96 | 44.61 | 44.61 | 7,961 | -0.35(-0.78%) |
Mar 29, 2010 | 44.85 | 45.15 | 44.85 | 44.96 | 7,387 | +0.21(+0.47%) |
Mar 26, 2010 | 44.75 | 45.24 | 44.75 | 44.75 | 15,688 | +0.08(+0.18%) |
Mar 25, 2010 | 44.90 | 45.29 | 44.65 | 44.67 | 8,902 | -0.13(-0.29%) |
Mar 24, 2010 | 45.15 | 45.15 | 44.75 | 44.80 | 18,450 | -1.41(-3.05%) |
Mar 23, 2010 | 45.77 | 46.21 | 45.42 | 46.21 | 9,387 | +1.25(+2.78%) |
Mar 22, 2010 | 44.35 | 45.15 | 44.35 | 44.96 | 6,597 | +0.01(+0.02%) |
Mar 19, 2010 | 45.01 | 45.11 | 44.83 | 44.95 | 8,736 | +0.12(+0.27%) |
Mar 18, 2010 | 44.62 | 44.83 | 44.54 | 44.83 | 5,860 | +0.43(+0.97%) |
Mar 17, 2010 | 44.30 | 44.45 | 44.25 | 44.40 | 17,144 | +0.34(+0.77%) |
Mar 16, 2010 | 43.45 | 44.25 | 43.45 | 44.06 | 9,578 | +1.32(+3.09%) |
Mar 15, 2010 | 42.82 | 42.94 | 42.63 | 42.74 | 9,019 | -0.16(-0.37%) |
Mar 12, 2010 | 43.20 | 43.20 | 42.70 | 42.90 | 11,327 | +0.88(+2.09%) |
Mar 11, 2010 | 42.05 | 42.22 | 41.95 | 42.02 | 5,090 | -0.58(-1.36%) |
Mar 10, 2010 | 42.30 | 42.60 | 42.24 | 42.60 | 6,782 | +0.24(+0.57%) |
Mar 09, 2010 | 42.23 | 42.75 | 42.23 | 42.36 | 10,293 | -0.24(-0.56%) |
Mar 08, 2010 | 43.01 | 43.01 | 42.60 | 42.60 | 279,308 | -0.55(-1.27%) |
Mar 05, 2010 | 42.02 | 43.50 | 42.02 | 43.15 | 36,378 | +1.50(+3.60%) |
Mar 04, 2010 | 41.86 | 41.91 | 41.43 | 41.65 | 9,186 | -0.10(-0.24%) |
Mar 03, 2010 | 41.65 | 42.08 | 41.65 | 41.75 | 16,187 | +0.63(+1.53%) |
Mar 02, 2010 | 41.68 | 41.68 | 41.12 | 41.12 | 11,060 | -0.88(-2.10%) |
Mar 01, 2010 | 41.70 | 42.25 | 41.70 | 42.00 | 25,938 | -0.47(-1.11%) |
Feb 26, 2010 | 41.78 | 42.68 | 41.67 | 42.47 | 5,838 | +0.96(+2.31%) |
Feb 25, 2010 | 40.93 | 41.51 | 40.75 | 41.51 | 8,150 | +0.21(+0.51%) |
Feb 24, 2010 | 40.94 | 41.67 | 40.94 | 41.30 | 39,101 | +0.88(+2.18%) |
Feb 23, 2010 | 40.40 | 40.64 | 40.35 | 40.42 | 7,054 | -0.42(-1.03%) |
Feb 22, 2010 | 40.65 | 40.84 | 40.52 | 40.84 | 3,110 | +0.27(+0.67%) |
Feb 19, 2010 | 40.29 | 40.57 | 40.29 | 40.57 | 4,487 | -0.76(-1.84%) |
Feb 18, 2010 | 40.60 | 41.33 | 40.60 | 41.33 | 24,251 | +1.01(+2.50%) |
Feb 17, 2010 | 40.64 | 40.77 | 40.32 | 40.32 | 17,427 | -0.13(-0.32%) |
Feb 16, 2010 | 40.10 | 40.69 | 39.61 | 40.45 | 21,375 | +1.00(+2.53%) |
Feb 12, 2010 | 39.45 | 39.45 | 39.45 | 0 | -1.77(-4.29%) | |
Feb 11, 2010 | 40.38 | 41.32 | 40.14 | 41.22 | 73,679 | +3.25(+8.56%) |
Feb 10, 2010 | 38.33 | 38.33 | 37.87 | 37.97 | 6,211 | -0.69(-1.78%) |
Feb 09, 2010 | 38.12 | 38.75 | 38.05 | 38.66 | 11,232 | +1.21(+3.23%) |
Feb 08, 2010 | 37.46 | 37.83 | 37.15 | 37.45 | 6,192 | +0.10(+0.27%) |
Feb 05, 2010 | 37.60 | 37.60 | 36.74 | 37.35 | 38,392 | -0.91(-2.38%) |
Feb 04, 2010 | 38.94 | 38.95 | 38.26 | 38.26 | 24,784 | -0.71(-1.82%) |
Feb 03, 2010 | 39.41 | 39.58 | 38.97 | 38.97 | 52,376 | -0.44(-1.12%) |
Feb 02, 2010 | 39.40 | 39.56 | 39.20 | 39.41 | 25,758 | +0.81(+2.10%) |