Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.84 | 47.97 | 46.70 | 46.70 | 126,981 | -1.04(-2.18%) |
Apr 29, 2010 | 47.11 | 47.84 | 47.11 | 47.74 | 129,336 | +0.96(+2.05%) |
Apr 28, 2010 | 47.04 | 47.20 | 46.47 | 46.78 | 101,084 | -0.11(-0.23%) |
Apr 27, 2010 | 48.17 | 48.26 | 46.80 | 46.89 | 136,928 | -1.43(-2.95%) |
Apr 26, 2010 | 48.23 | 48.54 | 48.19 | 48.32 | 115,473 | +0.20(+0.42%) |
Apr 23, 2010 | 47.91 | 48.12 | 47.69 | 48.12 | 144,508 | +0.26(+0.54%) |
Apr 22, 2010 | 46.94 | 47.90 | 46.59 | 47.86 | 102,266 | +0.84(+1.78%) |
Apr 21, 2010 | 46.72 | 47.08 | 46.56 | 47.02 | 142,953 | +0.35(+0.76%) |
Apr 20, 2010 | 46.48 | 46.74 | 46.31 | 46.66 | 73,976 | +0.55(+1.18%) |
Apr 19, 2010 | 46.14 | 46.29 | 45.46 | 46.12 | 76,919 | -0.01(-0.02%) |
Apr 16, 2010 | 46.61 | 46.75 | 45.79 | 46.13 | 219,416 | -0.63(-1.35%) |
Apr 15, 2010 | 46.62 | 46.86 | 46.48 | 46.76 | 180,991 | +0.18(+0.40%) |
Apr 14, 2010 | 46.03 | 46.62 | 45.94 | 46.57 | 92,163 | +0.69(+1.50%) |
Apr 13, 2010 | 45.56 | 45.93 | 45.49 | 45.88 | 54,720 | +0.28(+0.61%) |
Apr 12, 2010 | 45.61 | 45.70 | 45.51 | 45.61 | 65,997 | +0.07(+0.15%) |
Apr 09, 2010 | 45.20 | 45.55 | 45.02 | 45.54 | 94,297 | +0.36(+0.80%) |
Apr 08, 2010 | 44.61 | 45.27 | 44.57 | 45.18 | 66,254 | +0.41(+0.92%) |
Apr 07, 2010 | 44.96 | 45.03 | 44.50 | 44.77 | 43,387 | -0.23(-0.50%) |
Apr 06, 2010 | 44.83 | 45.07 | 44.67 | 44.99 | 123,975 | +0.13(+0.30%) |
Apr 05, 2010 | 44.56 | 44.89 | 44.22 | 44.86 | 75,087 | +0.60(+1.37%) |
Apr 01, 2010 | 44.31 | 44.26 | 44.26 | 44.26 | 52,545 | +0.32(+0.73%) |
Mar 31, 2010 | 44.15 | 44.20 | 43.89 | 43.94 | 103,439 | -0.31(-0.70%) |
Mar 30, 2010 | 44.30 | 44.49 | 44.06 | 44.25 | 107,324 | +0.04(+0.10%) |
Mar 29, 2010 | 44.44 | 44.45 | 44.10 | 44.20 | 117,142 | -0.02(-0.04%) |
Mar 26, 2010 | 44.24 | 44.44 | 43.98 | 44.22 | 62,247 | +0.20(+0.46%) |
Mar 25, 2010 | 44.38 | 44.55 | 43.97 | 44.02 | 79,867 | +0.16(+0.36%) |
Mar 24, 2010 | 43.91 | 43.99 | 43.72 | 43.86 | 65,430 | -0.21(-0.48%) |
Mar 23, 2010 | 43.84 | 44.08 | 43.60 | 44.07 | 71,449 | +0.29(+0.67%) |
Mar 22, 2010 | 42.86 | 43.86 | 42.86 | 43.78 | 135,860 | +0.64(+1.48%) |
Mar 19, 2010 | 43.59 | 43.63 | 43.10 | 43.14 | 53,782 | -0.31(-0.71%) |
Mar 18, 2010 | 43.53 | 43.63 | 43.42 | 43.45 | 44,407 | -0.04(-0.10%) |
Mar 17, 2010 | 42.85 | 43.59 | 42.85 | 43.49 | 51,631 | +0.19(+0.45%) |
Mar 16, 2010 | 43.18 | 43.30 | 43.02 | 43.30 | 62,952 | +0.32(+0.74%) |
Mar 15, 2010 | 42.74 | 43.01 | 42.70 | 42.98 | 72,349 | -0.01(-0.02%) |
Mar 12, 2010 | 43.12 | 43.12 | 42.78 | 42.99 | 52,275 | +0.13(+0.29%) |
Mar 11, 2010 | 42.55 | 42.86 | 42.40 | 42.86 | 31,730 | +0.19(+0.45%) |
Mar 10, 2010 | 42.51 | 42.71 | 42.46 | 42.67 | 56,950 | +0.22(+0.51%) |
Mar 09, 2010 | 42.30 | 42.65 | 42.26 | 42.45 | 111,190 | +0.02(+0.04%) |
Mar 08, 2010 | 42.31 | 42.50 | 42.26 | 42.43 | 124,492 | +0.18(+0.44%) |
Mar 05, 2010 | 41.84 | 42.27 | 41.74 | 42.25 | 110,748 | +0.68(+1.64%) |
Mar 04, 2010 | 41.23 | 41.57 | 41.23 | 41.57 | 31,113 | +0.36(+0.88%) |
Mar 03, 2010 | 41.25 | 41.45 | 41.05 | 41.21 | 276,965 | +0.07(+0.16%) |
Mar 02, 2010 | 41.35 | 41.38 | 41.04 | 41.14 | 51,117 | -0.05(-0.12%) |
Mar 01, 2010 | 40.62 | 41.20 | 40.62 | 41.19 | 79,155 | +0.66(+1.63%) |
Feb 26, 2010 | 40.38 | 40.56 | 40.19 | 40.53 | 26,423 | +0.18(+0.44%) |
Feb 25, 2010 | 39.62 | 40.44 | 39.62 | 40.35 | 41,800 | +0.03(+0.06%) |
Feb 24, 2010 | 39.92 | 40.33 | 39.82 | 40.33 | 39,006 | +0.56(+1.41%) |
Feb 23, 2010 | 40.05 | 40.10 | 39.68 | 39.76 | 39,352 | -0.30(-0.75%) |
Feb 22, 2010 | 40.28 | 40.28 | 40.03 | 40.07 | 54,135 | -0.01(-0.02%) |
Feb 19, 2010 | 39.82 | 40.15 | 39.79 | 40.08 | 24,658 | +0.16(+0.40%) |
Feb 18, 2010 | 39.66 | 39.95 | 39.54 | 39.92 | 51,259 | +0.22(+0.55%) |
Feb 17, 2010 | 39.49 | 39.71 | 39.49 | 39.70 | 46,426 | +0.35(+0.90%) |
Feb 16, 2010 | 39.30 | 39.37 | 38.82 | 39.35 | 58,264 | +0.61(+1.58%) |
Feb 12, 2010 | 38.32 | 38.73 | 38.73 | 38.73 | 54,809 | +0.08(+0.22%) |
Feb 11, 2010 | 38.24 | 38.66 | 37.88 | 38.65 | 33,922 | +0.46(+1.21%) |
Feb 10, 2010 | 38.26 | 38.37 | 37.90 | 38.19 | 34,931 | -0.14(-0.37%) |
Feb 09, 2010 | 38.39 | 38.50 | 37.98 | 38.33 | 49,162 | +0.51(+1.35%) |
Feb 08, 2010 | 38.01 | 38.35 | 37.80 | 37.82 | 37,638 | -0.11(-0.28%) |
Feb 05, 2010 | 38.09 | 38.21 | 37.26 | 37.93 | 151,551 | -0.18(-0.48%) |
Feb 04, 2010 | 38.96 | 39.03 | 38.11 | 38.11 | 103,336 | -1.21(-3.07%) |
Feb 03, 2010 | 39.18 | 39.39 | 39.07 | 39.32 | 45,218 | +0.00(+0.01%) |
Feb 02, 2010 | 38.81 | 39.33 | 38.69 | 39.32 | 44,917 | +0.63(+1.64%) |