Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.11 | 47.13 | 47.11 | 47.13 | 4,145 | +0.02(+0.04%) |
Apr 29, 2010 | 47.11 | 47.13 | 47.09 | 47.11 | 6,453 | +0.00(+0.00%) |
Apr 28, 2010 | 47.10 | 47.11 | 47.07 | 47.11 | 30,702 | -0.01(-0.02%) |
Apr 27, 2010 | 47.08 | 47.12 | 47.07 | 47.12 | 14,779 | +0.07(+0.16%) |
Apr 26, 2010 | 47.04 | 47.05 | 47.04 | 47.04 | 44,912 | +0.04(+0.08%) |
Apr 23, 2010 | 47.01 | 47.01 | 47.00 | 47.01 | 7,986 | -0.09(-0.20%) |
Apr 22, 2010 | 47.10 | 47.12 | 47.09 | 47.10 | 14,045 | +0.01(+0.02%) |
Apr 21, 2010 | 47.04 | 47.09 | 47.04 | 47.09 | 58,006 | +0.04(+0.08%) |
Apr 20, 2010 | 47.06 | 47.07 | 47.05 | 47.06 | 15,340 | -0.03(-0.07%) |
Apr 19, 2010 | 47.12 | 47.12 | 47.09 | 47.09 | 7,017 | -0.01(-0.02%) |
Apr 16, 2010 | 47.09 | 47.12 | 47.09 | 47.10 | 1,779 | +0.04(+0.08%) |
Apr 15, 2010 | 47.01 | 47.06 | 47.01 | 47.06 | 12,734 | +0.04(+0.08%) |
Apr 14, 2010 | 47.01 | 47.05 | 47.01 | 47.03 | 16,281 | -0.01(-0.02%) |
Apr 13, 2010 | 47.06 | 47.06 | 47.00 | 47.04 | 11,398 | -0.01(-0.02%) |
Apr 12, 2010 | 47.00 | 47.04 | 47.00 | 47.04 | 54,111 | +0.03(+0.06%) |
Apr 09, 2010 | 46.98 | 47.02 | 46.97 | 47.02 | 53,239 | +0.03(+0.06%) |
Apr 08, 2010 | 47.04 | 47.04 | 46.99 | 46.99 | 7,217 | +0.00(+0.00%) |
Apr 07, 2010 | 46.96 | 47.01 | 46.96 | 46.99 | 15,619 | +0.04(+0.08%) |
Apr 06, 2010 | 46.91 | 46.95 | 46.90 | 46.95 | 19,321 | +0.06(+0.12%) |
Apr 05, 2010 | 46.94 | 46.94 | 46.89 | 46.89 | 8,641 | -0.12(-0.26%) |
Apr 01, 2010 | 47.03 | 47.02 | 47.02 | 47.02 | 40,522 | -0.03(-0.06%) |
Mar 31, 2010 | 47.03 | 47.05 | 47.01 | 47.04 | 43,876 | +0.00(+0.00%) |
Mar 30, 2010 | 47.02 | 47.04 | 47.02 | 47.04 | 6,744 | -0.01(-0.02%) |
Mar 29, 2010 | 47.04 | 47.06 | 47.01 | 47.05 | 88,298 | +0.04(+0.08%) |
Mar 26, 2010 | 46.98 | 47.04 | 46.98 | 47.02 | 17,410 | +0.00(+0.00%) |
Mar 25, 2010 | 46.98 | 47.02 | 46.96 | 47.02 | 128,696 | +0.04(+0.08%) |
Mar 24, 2010 | 47.04 | 47.04 | 46.98 | 46.98 | 1,418,886 | -0.09(-0.20%) |
Mar 23, 2010 | 47.09 | 47.09 | 47.04 | 47.07 | 14,103 | +0.00(+0.00%) |
Mar 22, 2010 | 47.05 | 47.08 | 47.05 | 47.07 | 13,264 | +0.02(+0.04%) |
Mar 19, 2010 | 47.06 | 47.07 | 47.03 | 47.05 | 25,980 | -0.04(-0.08%) |
Mar 18, 2010 | 47.08 | 47.09 | 47.06 | 47.09 | 110,730 | -0.03(-0.06%) |
Mar 17, 2010 | 47.12 | 47.12 | 47.09 | 47.12 | 3,452 | +0.00(+0.00%) |
Mar 16, 2010 | 47.08 | 47.14 | 47.08 | 47.12 | 11,601 | +0.03(+0.06%) |
Mar 15, 2010 | 47.09 | 47.09 | 47.08 | 47.09 | 12,155 | +0.01(+0.02%) |
Mar 12, 2010 | 47.08 | 47.08 | 47.07 | 47.08 | 16,929 | -0.00(-0.00%) |
Mar 11, 2010 | 47.09 | 47.09 | 47.06 | 47.08 | 7,361 | -0.04(-0.08%) |
Mar 10, 2010 | 47.10 | 47.12 | 47.10 | 47.12 | 31,109 | -0.03(-0.06%) |
Mar 09, 2010 | 47.13 | 47.15 | 47.12 | 47.15 | 15,732 | +0.04(+0.08%) |
Mar 08, 2010 | 47.10 | 47.13 | 47.10 | 47.11 | 12,931 | +0.01(+0.02%) |
Mar 05, 2010 | 47.12 | 47.13 | 47.09 | 47.10 | 67,494 | -0.07(-0.14%) |
Mar 04, 2010 | 47.16 | 47.17 | 47.15 | 47.17 | 2,919 | -0.02(-0.05%) |
Mar 03, 2010 | 47.19 | 47.19 | 47.17 | 47.19 | 58,253 | +0.01(+0.01%) |
Mar 02, 2010 | 47.19 | 47.22 | 47.18 | 47.19 | 126,943 | -0.02(-0.04%) |
Mar 01, 2010 | 47.17 | 47.21 | 47.17 | 47.20 | 119,300 | +0.05(+0.10%) |
Feb 26, 2010 | 47.16 | 47.18 | 47.15 | 47.16 | 23,903 | -0.06(-0.12%) |
Feb 25, 2010 | 47.18 | 47.21 | 47.18 | 47.21 | 115,786 | +0.06(+0.14%) |
Feb 24, 2010 | 47.15 | 47.16 | 47.14 | 47.15 | 7,459 | +0.00(+0.00%) |
Feb 23, 2010 | 47.13 | 47.15 | 47.13 | 47.15 | 3,557 | +0.05(+0.10%) |
Feb 22, 2010 | 47.10 | 47.10 | 47.08 | 47.10 | 7,518 | +0.02(+0.04%) |
Feb 19, 2010 | 47.07 | 47.08 | 47.04 | 47.08 | 50,867 | -0.02(-0.05%) |
Feb 18, 2010 | 47.12 | 47.12 | 47.10 | 47.10 | 26,984 | -0.03(-0.07%) |
Feb 17, 2010 | 47.16 | 47.16 | 47.12 | 47.14 | 13,607 | -0.04(-0.08%) |
Feb 16, 2010 | 47.16 | 47.18 | 47.14 | 47.17 | 17,207 | +0.02(+0.04%) |
Feb 12, 2010 | 47.17 | 47.16 | 47.16 | 47.16 | 17,534 | +0.04(+0.08%) |
Feb 11, 2010 | 47.11 | 47.12 | 47.10 | 47.12 | 9,834 | +0.01(+0.02%) |
Feb 10, 2010 | 47.14 | 47.14 | 47.09 | 47.11 | 11,499 | -0.06(-0.12%) |
Feb 09, 2010 | 47.18 | 47.18 | 47.14 | 47.17 | 5,345 | -0.03(-0.07%) |
Feb 08, 2010 | 47.19 | 47.20 | 47.17 | 47.20 | 14,001 | +0.01(+0.01%) |
Feb 05, 2010 | 47.20 | 47.23 | 47.18 | 47.19 | 35,698 | +0.02(+0.04%) |
Feb 04, 2010 | 47.16 | 47.18 | 47.15 | 47.18 | 18,624 | +0.09(+0.19%) |
Feb 03, 2010 | 47.10 | 47.11 | 47.08 | 47.08 | 14,690 | -0.03(-0.07%) |
Feb 02, 2010 | 47.13 | 47.13 | 47.10 | 47.12 | 2,992 | +0.01(+0.02%) |