Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.21 | 54.21 | 51.42 | 51.48 | 1,485,264 | -2.93(-5.39%) |
Apr 29, 2010 | 50.42 | 54.50 | 50.29 | 54.41 | 3,331,414 | +4.62(+9.28%) |
Apr 28, 2010 | 49.18 | 50.02 | 48.83 | 49.79 | 1,118,955 | +0.94(+1.92%) |
Apr 27, 2010 | 50.00 | 50.37 | 48.67 | 48.85 | 1,362,302 | -1.57(-3.11%) |
Apr 26, 2010 | 50.31 | 50.72 | 49.91 | 50.42 | 888,987 | +0.12(+0.24%) |
Apr 23, 2010 | 50.45 | 50.46 | 49.71 | 50.30 | 609,840 | -0.23(-0.46%) |
Apr 22, 2010 | 50.16 | 50.61 | 49.58 | 50.53 | 721,863 | -0.13(-0.26%) |
Apr 21, 2010 | 50.66 | 50.71 | 49.62 | 50.66 | 5,675 | +0.98(+1.97%) |
Apr 20, 2010 | 50.06 | 50.06 | 49.25 | 49.68 | 736,007 | +0.13(+0.26%) |
Apr 19, 2010 | 49.25 | 49.76 | 48.94 | 49.55 | 800,201 | +0.29(+0.59%) |
Apr 16, 2010 | 49.78 | 50.19 | 49.03 | 49.26 | 737,453 | -0.58(-1.16%) |
Apr 15, 2010 | 49.91 | 50.11 | 49.50 | 49.84 | 756,892 | -0.03(-0.06%) |
Apr 14, 2010 | 49.34 | 49.87 | 49.24 | 49.87 | 573,213 | +0.72(+1.46%) |
Apr 13, 2010 | 49.16 | 49.51 | 48.94 | 49.15 | 727,851 | -0.28(-0.57%) |
Apr 12, 2010 | 48.94 | 49.80 | 48.68 | 49.43 | 782,330 | +0.55(+1.13%) |
Apr 09, 2010 | 48.44 | 48.88 | 48.25 | 48.88 | 343,141 | +0.45(+0.93%) |
Apr 08, 2010 | 48.13 | 48.47 | 47.71 | 48.43 | 494,208 | -0.02(-0.04%) |
Apr 07, 2010 | 48.49 | 48.90 | 48.04 | 48.45 | 731,614 | -0.25(-0.51%) |
Apr 06, 2010 | 48.21 | 48.70 | 47.56 | 48.70 | 884,528 | +0.53(+1.10%) |
Apr 05, 2010 | 47.84 | 48.64 | 47.67 | 48.17 | 697,165 | +0.33(+0.69%) |
Apr 01, 2010 | 47.67 | 47.84 | 47.84 | 47.84 | 677,800 | +0.35(+0.74%) |
Mar 31, 2010 | 47.34 | 47.65 | 46.93 | 47.49 | 828,836 | +0.07(+0.15%) |
Mar 30, 2010 | 47.04 | 47.47 | 46.74 | 47.42 | 717,759 | +0.57(+1.22%) |
Mar 29, 2010 | 46.46 | 46.86 | 46.25 | 46.85 | 779,548 | +0.65(+1.41%) |
Mar 26, 2010 | 46.21 | 46.60 | 46.05 | 46.20 | 522,658 | +0.07(+0.15%) |
Mar 25, 2010 | 46.92 | 47.15 | 46.12 | 46.13 | 693,838 | -0.46(-0.99%) |
Mar 24, 2010 | 47.40 | 47.40 | 46.31 | 46.59 | 722,875 | -0.94(-1.98%) |
Mar 23, 2010 | 47.09 | 47.69 | 46.97 | 47.53 | 838,149 | +0.55(+1.17%) |
Mar 22, 2010 | 45.77 | 47.21 | 45.74 | 46.98 | 690,286 | +0.93(+2.02%) |
Mar 19, 2010 | 47.28 | 47.43 | 45.75 | 46.05 | 1,150,078 | -1.21(-2.56%) |
Mar 18, 2010 | 46.69 | 47.36 | 46.69 | 47.26 | 828,681 | +0.71(+1.53%) |
Mar 17, 2010 | 46.17 | 46.80 | 45.92 | 46.55 | 744,301 | +0.61(+1.33%) |
Mar 16, 2010 | 45.63 | 46.00 | 45.28 | 45.94 | 705,917 | +0.52(+1.14%) |
Mar 15, 2010 | 45.22 | 45.48 | 45.21 | 45.42 | 874,356 | +0.30(+0.66%) |
Mar 12, 2010 | 46.76 | 46.77 | 45.04 | 45.12 | 1,182,051 | -1.63(-3.49%) |
Mar 11, 2010 | 46.42 | 46.81 | 46.05 | 46.75 | 573,301 | +0.36(+0.78%) |
Mar 10, 2010 | 46.22 | 46.49 | 45.91 | 46.39 | 677,579 | +0.29(+0.63%) |
Mar 09, 2010 | 46.15 | 46.47 | 45.88 | 46.10 | 952,965 | -0.14(-0.30%) |
Mar 08, 2010 | 46.60 | 46.73 | 46.10 | 46.24 | 716,078 | -0.11(-0.24%) |
Mar 05, 2010 | 46.43 | 46.62 | 46.20 | 46.35 | 724,200 | +0.08(+0.17%) |
Mar 04, 2010 | 46.60 | 46.92 | 45.91 | 46.27 | 810,765 | -0.55(-1.17%) |
Mar 03, 2010 | 45.43 | 47.17 | 45.20 | 46.82 | 1,293,128 | +1.39(+3.06%) |
Mar 02, 2010 | 45.20 | 45.50 | 45.02 | 45.43 | 1,762,131 | +0.35(+0.78%) |
Mar 01, 2010 | 45.49 | 45.53 | 44.60 | 45.08 | 1,335,608 | -0.14(-0.31%) |
Feb 26, 2010 | 45.56 | 45.61 | 44.88 | 45.22 | 764,073 | -0.10(-0.22%) |
Feb 25, 2010 | 45.58 | 46.46 | 44.47 | 45.32 | 1,371,120 | -0.77(-1.67%) |
Feb 24, 2010 | 46.78 | 46.94 | 45.62 | 46.09 | 1,137,356 | -0.45(-0.97%) |
Feb 23, 2010 | 47.01 | 47.32 | 46.41 | 46.54 | 464,713 | -0.51(-1.08%) |
Feb 22, 2010 | 47.34 | 47.39 | 46.78 | 47.05 | 536,372 | -0.18(-0.38%) |
Feb 19, 2010 | 46.81 | 47.39 | 46.29 | 47.23 | 661,810 | +0.35(+0.75%) |
Feb 18, 2010 | 46.03 | 46.97 | 45.87 | 46.88 | 543,711 | +0.86(+1.87%) |
Feb 17, 2010 | 45.64 | 46.15 | 45.53 | 46.02 | 510,030 | +0.43(+0.94%) |
Feb 16, 2010 | 45.19 | 45.64 | 45.09 | 45.59 | 382,602 | +0.61(+1.36%) |
Feb 12, 2010 | 44.33 | 44.98 | 44.98 | 44.98 | 945,200 | -0.05(-0.11%) |
Feb 11, 2010 | 44.36 | 45.14 | 43.90 | 45.03 | 596,198 | +0.62(+1.40%) |
Feb 10, 2010 | 44.76 | 44.76 | 43.96 | 44.41 | 581,147 | -0.34(-0.76%) |
Feb 09, 2010 | 44.58 | 45.12 | 44.04 | 44.75 | 600,738 | -0.10(-0.23%) |
Feb 08, 2010 | 44.82 | 44.92 | 44.18 | 44.85 | 848,626 | +0.12(+0.28%) |
Feb 05, 2010 | 44.08 | 44.87 | 43.79 | 44.73 | 1,016,970 | +0.38(+0.86%) |
Feb 04, 2010 | 44.46 | 44.80 | 44.23 | 44.35 | 1,166,202 | -0.43(-0.96%) |
Feb 03, 2010 | 45.06 | 45.52 | 44.51 | 44.78 | 965,605 | -0.52(-1.15%) |
Feb 02, 2010 | 44.71 | 45.45 | 44.39 | 45.30 | 1,164,395 | +1.06(+2.40%) |