Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.49 | 55.21 | 53.40 | 53.40 | 203,284 | -0.96(-1.77%) |
Apr 29, 2010 | 54.32 | 54.91 | 53.78 | 54.37 | 202,892 | +0.17(+0.31%) |
Apr 28, 2010 | 54.87 | 55.41 | 53.86 | 54.20 | 226,638 | -0.63(-1.15%) |
Apr 27, 2010 | 54.49 | 55.50 | 54.49 | 54.83 | 199,215 | +0.21(+0.38%) |
Apr 26, 2010 | 54.32 | 55.21 | 53.65 | 54.62 | 91,607 | +0.50(+0.93%) |
Apr 23, 2010 | 54.28 | 54.28 | 52.98 | 54.12 | 89,503 | +0.34(+0.62%) |
Apr 22, 2010 | 51.94 | 53.82 | 51.81 | 53.78 | 188,195 | +1.84(+3.55%) |
Apr 21, 2010 | 51.98 | 52.27 | 51.52 | 51.94 | 72,670 | -0.04(-0.08%) |
Apr 20, 2010 | 51.01 | 52.35 | 51.01 | 51.98 | 75,942 | +0.80(+1.56%) |
Apr 19, 2010 | 51.94 | 52.35 | 50.30 | 51.18 | 122,173 | -0.96(-1.85%) |
Apr 16, 2010 | 51.77 | 52.35 | 50.17 | 52.15 | 163,603 | +0.13(+0.24%) |
Apr 15, 2010 | 52.73 | 52.94 | 51.94 | 52.02 | 100,875 | -0.50(-0.96%) |
Apr 14, 2010 | 53.03 | 53.15 | 51.98 | 52.52 | 168,988 | +0.00(+0.00%) |
Apr 13, 2010 | 51.81 | 52.82 | 51.22 | 52.52 | 290,890 | +0.50(+0.97%) |
Apr 12, 2010 | 51.73 | 52.19 | 51.22 | 52.02 | 243,309 | +0.50(+0.98%) |
Apr 09, 2010 | 51.39 | 51.56 | 50.72 | 51.52 | 198,157 | +0.34(+0.66%) |
Apr 08, 2010 | 49.25 | 51.39 | 49.09 | 51.18 | 280,622 | +1.68(+3.39%) |
Apr 07, 2010 | 50.68 | 51.31 | 49.38 | 49.50 | 414,721 | -1.43(-2.80%) |
Apr 06, 2010 | 50.68 | 51.35 | 50.34 | 50.93 | 1,304,332 | -3.73(-6.83%) |
Apr 05, 2010 | 55.29 | 55.50 | 54.49 | 54.66 | 55,360 | +0.21(+0.38%) |
Apr 01, 2010 | 53.11 | 54.45 | 54.45 | 54.45 | 84,022 | +1.76(+3.34%) |
Mar 31, 2010 | 52.06 | 52.69 | 51.77 | 52.69 | 76,149 | +0.63(+1.21%) |
Mar 30, 2010 | 50.93 | 52.31 | 50.72 | 52.06 | 72,634 | +1.13(+2.22%) |
Mar 29, 2010 | 50.55 | 51.35 | 49.71 | 50.93 | 52,650 | +0.75(+1.50%) |
Mar 26, 2010 | 50.85 | 51.60 | 49.67 | 50.17 | 57,895 | -0.38(-0.75%) |
Mar 25, 2010 | 50.26 | 50.93 | 49.98 | 50.55 | 63,687 | +0.80(+1.60%) |
Mar 24, 2010 | 48.83 | 50.22 | 48.83 | 49.76 | 72,442 | +0.67(+1.37%) |
Mar 23, 2010 | 48.33 | 49.17 | 48.08 | 49.09 | 46,388 | +0.92(+1.91%) |
Mar 22, 2010 | 48.25 | 50.22 | 47.45 | 48.16 | 114,706 | -0.42(-0.86%) |
Mar 19, 2010 | 48.16 | 49.17 | 46.99 | 48.58 | 105,747 | +0.38(+0.78%) |
Mar 18, 2010 | 48.67 | 48.71 | 48.04 | 48.20 | 61,921 | +0.00(+0.00%) |
Mar 17, 2010 | 48.12 | 49.17 | 48.12 | 48.20 | 74,630 | +0.17(+0.35%) |
Mar 16, 2010 | 47.87 | 48.41 | 46.61 | 48.04 | 100,278 | +0.04(+0.09%) |
Mar 15, 2010 | 47.20 | 48.08 | 47.16 | 48.00 | 77,020 | +0.54(+1.15%) |
Mar 12, 2010 | 47.16 | 47.49 | 46.53 | 47.45 | 45,485 | +0.67(+1.43%) |
Mar 11, 2010 | 46.40 | 47.16 | 45.77 | 46.78 | 59,330 | +0.25(+0.54%) |
Mar 10, 2010 | 45.06 | 46.57 | 45.06 | 46.53 | 99,589 | +1.72(+3.84%) |
Mar 09, 2010 | 44.31 | 45.06 | 44.01 | 44.81 | 66,539 | +0.17(+0.38%) |
Mar 08, 2010 | 43.93 | 44.64 | 43.34 | 44.64 | 103,060 | +1.80(+4.21%) |
Mar 05, 2010 | 42.13 | 43.43 | 41.83 | 42.84 | 74,693 | +0.80(+1.89%) |
Mar 04, 2010 | 41.79 | 42.97 | 40.83 | 42.04 | 74,608 | -0.88(-2.05%) |
Mar 03, 2010 | 42.88 | 42.92 | 42.23 | 42.92 | 92,822 | +0.00(+0.00%) |
Mar 02, 2010 | 42.51 | 42.92 | 42.35 | 42.92 | 96,435 | +0.65(+1.55%) |
Mar 01, 2010 | 42.27 | 42.92 | 41.90 | 42.27 | 86,843 | +0.49(+1.17%) |
Feb 26, 2010 | 40.76 | 41.90 | 40.55 | 41.78 | 98,900 | +1.27(+3.13%) |
Feb 25, 2010 | 39.73 | 40.63 | 39.41 | 40.51 | 90,003 | +0.98(+2.48%) |
Feb 24, 2010 | 39.20 | 39.53 | 38.71 | 39.53 | 64,782 | +0.33(+0.83%) |
Feb 23, 2010 | 39.37 | 39.37 | 38.84 | 39.20 | 39,582 | +0.04(+0.10%) |
Feb 22, 2010 | 39.37 | 39.37 | 38.84 | 39.16 | 49,104 | +0.04(+0.10%) |
Feb 19, 2010 | 38.79 | 39.45 | 38.55 | 39.12 | 60,887 | +0.29(+0.74%) |
Feb 18, 2010 | 39.04 | 39.04 | 38.55 | 38.84 | 37,221 | -0.29(-0.73%) |
Feb 17, 2010 | 39.24 | 39.33 | 38.84 | 39.12 | 24,687 | -0.04(-0.10%) |
Feb 16, 2010 | 38.75 | 39.24 | 38.43 | 39.16 | 48,823 | +0.82(+2.13%) |
Feb 12, 2010 | 38.79 | 38.34 | 38.34 | 38.34 | 25,538 | -0.08(-0.21%) |
Feb 11, 2010 | 37.81 | 38.75 | 37.45 | 38.43 | 38,276 | +0.61(+1.62%) |
Feb 10, 2010 | 37.36 | 37.98 | 37.20 | 37.81 | 31,500 | +0.49(+1.31%) |
Feb 09, 2010 | 37.20 | 37.60 | 36.93 | 37.32 | 40,638 | +0.33(+0.88%) |
Feb 08, 2010 | 37.45 | 37.73 | 36.91 | 37.00 | 45,404 | -0.57(-1.52%) |
Feb 05, 2010 | 37.40 | 37.57 | 36.42 | 37.57 | 72,476 | +0.16(+0.44%) |
Feb 04, 2010 | 37.24 | 37.61 | 36.71 | 37.40 | 120,528 | +0.65(+1.78%) |
Feb 03, 2010 | 36.63 | 37.20 | 36.22 | 36.75 | 52,926 | +0.41(+1.12%) |
Feb 02, 2010 | 35.28 | 36.79 | 34.79 | 36.34 | 50,685 | +1.35(+3.86%) |