Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.02 | 48.44 | 47.71 | 47.71 | 41,484 | -0.33(-0.69%) |
Apr 29, 2010 | 47.43 | 48.13 | 47.36 | 48.04 | 363,818 | +0.85(+1.80%) |
Apr 28, 2010 | 47.11 | 47.31 | 46.88 | 47.19 | 53,202 | +0.19(+0.40%) |
Apr 27, 2010 | 47.56 | 47.98 | 46.95 | 47.00 | 79,074 | -0.78(-1.62%) |
Apr 26, 2010 | 48.19 | 48.26 | 47.78 | 47.78 | 44,513 | -0.32(-0.66%) |
Apr 23, 2010 | 47.54 | 48.12 | 47.41 | 48.09 | 28,571 | +0.47(+0.99%) |
Apr 22, 2010 | 48.01 | 48.01 | 47.26 | 47.62 | 79,496 | -0.63(-1.31%) |
Apr 21, 2010 | 48.99 | 48.99 | 48.01 | 48.26 | 32,777 | -0.66(-1.36%) |
Apr 20, 2010 | 48.65 | 48.92 | 48.57 | 48.92 | 46,737 | +0.35(+0.72%) |
Apr 19, 2010 | 48.28 | 48.60 | 48.22 | 48.57 | 26,116 | +0.09(+0.18%) |
Apr 16, 2010 | 48.76 | 48.96 | 48.22 | 48.48 | 22,910 | -0.46(-0.94%) |
Apr 15, 2010 | 48.63 | 48.99 | 48.63 | 48.95 | 214,442 | +0.20(+0.42%) |
Apr 14, 2010 | 48.49 | 48.74 | 48.39 | 48.74 | 34,908 | +0.18(+0.37%) |
Apr 13, 2010 | 48.35 | 48.60 | 48.26 | 48.56 | 51,950 | +0.09(+0.18%) |
Apr 12, 2010 | 48.39 | 48.56 | 48.39 | 48.48 | 30,201 | +0.02(+0.03%) |
Apr 09, 2010 | 48.49 | 48.52 | 48.25 | 48.46 | 108,695 | +0.15(+0.32%) |
Apr 08, 2010 | 48.28 | 48.38 | 48.06 | 48.30 | 315,423 | -0.20(-0.42%) |
Apr 07, 2010 | 48.69 | 48.70 | 48.23 | 48.51 | 43,320 | -0.20(-0.42%) |
Apr 06, 2010 | 48.59 | 48.87 | 48.57 | 48.71 | 19,172 | -0.10(-0.20%) |
Apr 05, 2010 | 48.79 | 48.99 | 48.57 | 48.81 | 50,491 | +0.19(+0.40%) |
Apr 01, 2010 | 48.81 | 48.61 | 48.61 | 48.61 | 36,274 | +0.22(+0.45%) |
Mar 31, 2010 | 48.38 | 48.76 | 48.38 | 48.39 | 25,799 | -0.23(-0.48%) |
Mar 30, 2010 | 48.77 | 48.77 | 48.47 | 48.63 | 35,795 | +0.00(+0.01%) |
Mar 29, 2010 | 48.26 | 48.64 | 48.26 | 48.62 | 54,341 | +0.45(+0.93%) |
Mar 26, 2010 | 48.58 | 48.58 | 48.05 | 48.18 | 41,086 | -0.30(-0.62%) |
Mar 25, 2010 | 49.23 | 49.23 | 48.45 | 48.48 | 39,978 | -0.36(-0.75%) |
Mar 24, 2010 | 49.07 | 49.16 | 48.84 | 48.84 | 48,225 | -0.41(-0.84%) |
Mar 23, 2010 | 48.76 | 49.27 | 48.69 | 49.25 | 107,621 | +0.62(+1.27%) |
Mar 22, 2010 | 48.01 | 48.79 | 47.39 | 48.64 | 120,887 | +0.67(+1.39%) |
Mar 19, 2010 | 48.30 | 48.40 | 47.85 | 47.97 | 47,453 | -0.30(-0.62%) |
Mar 18, 2010 | 48.17 | 48.30 | 48.06 | 48.27 | 41,901 | +0.01(+0.02%) |
Mar 17, 2010 | 48.23 | 48.42 | 48.19 | 48.26 | 76,889 | +0.05(+0.10%) |
Mar 16, 2010 | 47.95 | 48.23 | 47.90 | 48.21 | 356,131 | +0.16(+0.34%) |
Mar 15, 2010 | 47.84 | 48.06 | 47.84 | 48.05 | 19,674 | +0.29(+0.61%) |
Mar 12, 2010 | 48.01 | 48.01 | 47.49 | 47.76 | 31,652 | -0.06(-0.13%) |
Mar 11, 2010 | 47.33 | 47.82 | 47.30 | 47.82 | 61,404 | +0.31(+0.65%) |
Mar 10, 2010 | 47.26 | 47.59 | 47.26 | 47.51 | 21,657 | +0.31(+0.65%) |
Mar 09, 2010 | 46.91 | 47.24 | 46.91 | 47.20 | 50,407 | +0.15(+0.31%) |
Mar 08, 2010 | 47.28 | 47.28 | 47.04 | 47.05 | 82,410 | -0.17(-0.36%) |
Mar 05, 2010 | 46.84 | 47.22 | 46.84 | 47.22 | 40,797 | +0.53(+1.14%) |
Mar 04, 2010 | 46.85 | 46.85 | 46.59 | 46.69 | 27,894 | +0.00(+0.00%) |
Mar 03, 2010 | 47.04 | 47.05 | 46.60 | 46.69 | 197,469 | -0.81(-1.70%) |
Mar 02, 2010 | 47.31 | 47.60 | 47.19 | 47.50 | 80,437 | +0.42(+0.89%) |
Mar 01, 2010 | 46.77 | 47.09 | 46.77 | 47.08 | 57,702 | +0.41(+0.88%) |
Feb 26, 2010 | 46.50 | 46.72 | 46.37 | 46.67 | 8,643 | +0.20(+0.44%) |
Feb 25, 2010 | 45.83 | 46.48 | 45.83 | 46.46 | 9,218 | +0.13(+0.28%) |
Feb 24, 2010 | 45.96 | 46.36 | 45.94 | 46.34 | 18,573 | +0.68(+1.49%) |
Feb 23, 2010 | 46.28 | 46.29 | 45.63 | 45.66 | 395,661 | -0.59(-1.28%) |
Feb 22, 2010 | 46.38 | 46.40 | 45.97 | 46.25 | 40,547 | +0.04(+0.09%) |
Feb 19, 2010 | 45.99 | 46.26 | 45.89 | 46.21 | 11,624 | +0.02(+0.03%) |
Feb 18, 2010 | 46.49 | 46.49 | 46.01 | 46.19 | 47,790 | -0.51(-1.09%) |
Feb 17, 2010 | 46.80 | 47.41 | 46.57 | 46.70 | 36,764 | +0.18(+0.38%) |
Feb 16, 2010 | 46.59 | 46.59 | 46.13 | 46.52 | 36,234 | +0.35(+0.75%) |
Feb 12, 2010 | 45.49 | 46.17 | 46.17 | 46.17 | 25,125 | +0.10(+0.23%) |
Feb 11, 2010 | 45.42 | 46.08 | 45.39 | 46.07 | 12,885 | +0.49(+1.07%) |
Feb 10, 2010 | 46.53 | 46.53 | 45.20 | 45.58 | 27,529 | -0.17(-0.36%) |
Feb 09, 2010 | 45.84 | 46.10 | 45.49 | 45.75 | 49,312 | +0.32(+0.71%) |
Feb 08, 2010 | 45.66 | 45.90 | 45.40 | 45.42 | 19,052 | -0.23(-0.50%) |
Feb 05, 2010 | 45.57 | 45.65 | 44.66 | 45.65 | 87,837 | +0.02(+0.04%) |
Feb 04, 2010 | 46.80 | 46.80 | 45.62 | 45.63 | 40,110 | -1.50(-3.19%) |
Feb 03, 2010 | 47.11 | 47.30 | 46.88 | 47.13 | 22,062 | -0.26(-0.55%) |
Feb 02, 2010 | 46.56 | 47.39 | 46.38 | 47.39 | 27,945 | +0.95(+2.04%) |