Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.63 | 47.68 | 43.65 | 43.99 | 3,944,801 | -3.45(-7.27%) |
Apr 29, 2010 | 49.95 | 49.99 | 45.85 | 47.44 | 4,024,149 | -1.77(-3.60%) |
Apr 28, 2010 | 51.00 | 51.08 | 48.39 | 49.21 | 2,482,181 | -1.93(-3.77%) |
Apr 27, 2010 | 53.49 | 54.50 | 49.76 | 51.14 | 4,446,656 | +0.09(+0.18%) |
Apr 26, 2010 | 52.00 | 53.14 | 50.90 | 51.05 | 2,361,200 | -0.56(-1.09%) |
Apr 23, 2010 | 51.21 | 51.77 | 50.44 | 51.61 | 1,904,269 | +0.45(+0.88%) |
Apr 22, 2010 | 48.13 | 51.16 | 47.63 | 51.16 | 1,383,155 | +2.46(+5.05%) |
Apr 21, 2010 | 48.58 | 49.48 | 47.28 | 48.70 | 1,409,432 | -0.28(-0.57%) |
Apr 20, 2010 | 48.27 | 49.49 | 47.80 | 48.98 | 1,074,517 | +1.69(+3.57%) |
Apr 19, 2010 | 47.81 | 49.75 | 45.82 | 47.29 | 1,696,873 | -0.65(-1.36%) |
Apr 16, 2010 | 48.96 | 49.18 | 46.74 | 47.94 | 1,505,069 | -1.31(-2.66%) |
Apr 15, 2010 | 49.68 | 50.32 | 48.95 | 49.25 | 1,407,879 | -0.56(-1.12%) |
Apr 14, 2010 | 46.71 | 49.85 | 46.66 | 49.81 | 2,188,628 | +3.69(+8.00%) |
Apr 13, 2010 | 47.18 | 47.66 | 46.00 | 46.12 | 1,873,346 | -0.64(-1.37%) |
Apr 12, 2010 | 46.95 | 47.10 | 46.28 | 46.76 | 957,203 | +0.07(+0.15%) |
Apr 09, 2010 | 47.02 | 47.19 | 45.71 | 46.69 | 953,543 | +0.09(+0.19%) |
Apr 08, 2010 | 45.87 | 46.84 | 44.56 | 46.60 | 1,743,651 | +0.27(+0.58%) |
Apr 07, 2010 | 47.41 | 47.61 | 46.03 | 46.33 | 1,696,833 | -1.17(-2.46%) |
Apr 06, 2010 | 46.33 | 47.90 | 45.92 | 47.50 | 2,352,766 | +1.03(+2.22%) |
Apr 05, 2010 | 43.83 | 46.52 | 43.80 | 46.47 | 2,081,382 | +3.09(+7.12%) |
Apr 01, 2010 | 44.06 | 43.38 | 43.38 | 43.38 | 804,700 | -0.10(-0.23%) |
Mar 31, 2010 | 43.53 | 44.55 | 43.12 | 43.48 | 1,336,491 | -0.15(-0.34%) |
Mar 30, 2010 | 43.44 | 44.40 | 42.07 | 43.63 | 1,713,000 | +0.43(+1.00%) |
Mar 29, 2010 | 43.26 | 44.40 | 42.94 | 43.20 | 1,453,340 | +0.12(+0.28%) |
Mar 26, 2010 | 44.03 | 44.42 | 42.00 | 43.08 | 1,909,191 | -0.64(-1.46%) |
Mar 25, 2010 | 43.93 | 45.00 | 43.54 | 43.72 | 2,690,956 | +0.22(+0.51%) |
Mar 24, 2010 | 42.76 | 43.67 | 42.70 | 43.50 | 2,962,322 | +0.14(+0.32%) |
Mar 23, 2010 | 39.99 | 43.54 | 39.95 | 43.36 | 3,028,044 | +3.48(+8.73%) |
Mar 22, 2010 | 38.72 | 40.06 | 38.22 | 39.88 | 1,188,246 | +0.87(+2.23%) |
Mar 19, 2010 | 39.77 | 39.77 | 37.56 | 39.01 | 2,075,290 | -0.61(-1.54%) |
Mar 18, 2010 | 40.44 | 40.50 | 39.14 | 39.62 | 1,102,716 | -0.82(-2.03%) |
Mar 17, 2010 | 39.99 | 41.28 | 39.99 | 40.44 | 1,419,881 | +0.64(+1.61%) |
Mar 16, 2010 | 39.19 | 39.82 | 38.72 | 39.80 | 956,994 | +0.68(+1.74%) |
Mar 15, 2010 | 38.57 | 40.19 | 38.44 | 39.12 | 1,429,691 | -0.66(-1.66%) |
Mar 12, 2010 | 40.35 | 40.88 | 39.32 | 39.78 | 2,257,753 | -0.11(-0.28%) |
Mar 11, 2010 | 39.15 | 40.17 | 38.81 | 39.89 | 4,224,964 | +1.89(+4.97%) |
Mar 10, 2010 | 36.46 | 38.17 | 36.46 | 38.00 | 3,119,879 | +1.75(+4.83%) |
Mar 09, 2010 | 35.34 | 36.88 | 35.21 | 36.25 | 1,735,457 | +0.85(+2.40%) |
Mar 08, 2010 | 35.73 | 36.10 | 34.76 | 35.40 | 1,042,755 | -0.33(-0.92%) |
Mar 05, 2010 | 35.98 | 36.37 | 35.53 | 35.73 | 1,239,636 | -0.02(-0.06%) |
Mar 04, 2010 | 35.46 | 35.79 | 34.50 | 35.75 | 1,622,981 | +0.22(+0.62%) |
Mar 03, 2010 | 36.00 | 36.37 | 34.91 | 35.53 | 988,792 | -0.30(-0.84%) |
Mar 02, 2010 | 35.90 | 36.49 | 35.35 | 35.83 | 1,409,523 | +0.33(+0.93%) |
Mar 01, 2010 | 34.28 | 35.76 | 34.28 | 35.50 | 1,359,042 | +1.40(+4.11%) |
Feb 26, 2010 | 33.75 | 34.15 | 33.33 | 34.10 | 1,349,998 | +0.40(+1.19%) |
Feb 25, 2010 | 34.23 | 34.31 | 32.52 | 33.70 | 3,112,189 | -1.10(-3.16%) |
Feb 24, 2010 | 35.16 | 35.61 | 34.26 | 34.80 | 1,361,101 | -0.36(-1.02%) |
Feb 23, 2010 | 37.09 | 37.10 | 35.00 | 35.16 | 1,763,324 | -2.12(-5.69%) |
Feb 22, 2010 | 37.74 | 38.39 | 37.21 | 37.28 | 813,583 | -0.34(-0.90%) |
Feb 19, 2010 | 37.65 | 38.04 | 36.68 | 37.62 | 906,538 | -0.29(-0.76%) |
Feb 18, 2010 | 36.66 | 38.00 | 36.51 | 37.91 | 861,686 | +1.10(+2.99%) |
Feb 17, 2010 | 37.27 | 38.09 | 36.58 | 36.81 | 1,953,673 | -0.38(-1.02%) |
Feb 16, 2010 | 35.48 | 37.20 | 35.26 | 37.19 | 1,637,388 | +2.08(+5.92%) |
Feb 12, 2010 | 34.53 | 35.11 | 35.11 | 35.11 | 1,280,000 | +0.11(+0.31%) |
Feb 11, 2010 | 34.29 | 35.08 | 33.43 | 35.00 | 1,602,339 | +0.63(+1.83%) |
Feb 10, 2010 | 33.74 | 34.47 | 32.75 | 34.37 | 2,099,326 | +0.43(+1.27%) |
Feb 09, 2010 | 32.32 | 34.01 | 32.23 | 33.94 | 4,866,043 | +2.88(+9.29%) |
Feb 08, 2010 | 30.32 | 31.61 | 29.95 | 31.06 | 2,384,709 | +0.64(+2.09%) |
Feb 05, 2010 | 31.49 | 31.99 | 29.21 | 30.42 | 3,330,440 | -0.95(-3.03%) |
Feb 04, 2010 | 32.90 | 33.28 | 31.30 | 31.37 | 1,879,961 | -2.10(-6.27%) |
Feb 03, 2010 | 34.17 | 35.26 | 33.39 | 33.47 | 1,358,564 | -0.75(-2.19%) |
Feb 02, 2010 | 33.20 | 34.74 | 33.19 | 34.22 | 1,381,132 | +0.99(+2.98%) |