Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.20 | 49.27 | 48.34 | 48.36 | 657,777 | -0.88(-1.79%) |
Apr 29, 2010 | 48.93 | 49.31 | 48.90 | 49.24 | 361,722 | +0.59(+1.22%) |
Apr 28, 2010 | 48.64 | 48.76 | 48.22 | 48.65 | 658,692 | +0.18(+0.38%) |
Apr 27, 2010 | 49.36 | 49.52 | 48.36 | 48.47 | 1,261,109 | -1.11(-2.24%) |
Apr 26, 2010 | 49.75 | 49.88 | 49.51 | 49.58 | 375,973 | -0.10(-0.21%) |
Apr 23, 2010 | 49.37 | 49.72 | 49.26 | 49.68 | 479,187 | +0.33(+0.68%) |
Apr 22, 2010 | 48.81 | 49.43 | 48.50 | 49.35 | 635,581 | +0.15(+0.31%) |
Apr 21, 2010 | 49.29 | 49.36 | 48.96 | 49.19 | 392,864 | +0.00(+0.00%) |
Apr 20, 2010 | 49.08 | 49.27 | 48.90 | 49.19 | 595,872 | +0.36(+0.74%) |
Apr 19, 2010 | 48.58 | 48.88 | 48.29 | 48.83 | 304,711 | +0.09(+0.19%) |
Apr 16, 2010 | 49.24 | 49.31 | 48.43 | 48.74 | 1,582,449 | -0.67(-1.35%) |
Apr 15, 2010 | 49.24 | 49.47 | 49.20 | 49.41 | 543,875 | +0.13(+0.26%) |
Apr 14, 2010 | 48.91 | 49.30 | 48.89 | 49.28 | 509,280 | +0.51(+1.06%) |
Apr 13, 2010 | 48.63 | 48.82 | 48.40 | 48.76 | 274,280 | +0.05(+0.11%) |
Apr 12, 2010 | 48.70 | 48.80 | 48.61 | 48.71 | 284,604 | +0.10(+0.21%) |
Apr 09, 2010 | 48.41 | 48.64 | 48.30 | 48.61 | 206,106 | +0.27(+0.57%) |
Apr 08, 2010 | 47.99 | 48.39 | 47.85 | 48.34 | 287,547 | +0.14(+0.30%) |
Apr 07, 2010 | 48.32 | 48.44 | 47.95 | 48.19 | 329,342 | -0.19(-0.38%) |
Apr 06, 2010 | 48.16 | 48.52 | 48.10 | 48.38 | 307,387 | +0.04(+0.09%) |
Apr 05, 2010 | 48.09 | 48.39 | 47.95 | 48.34 | 334,314 | +0.43(+0.90%) |
Apr 01, 2010 | 47.96 | 47.91 | 47.91 | 47.91 | 239,851 | +0.27(+0.57%) |
Mar 31, 2010 | 47.71 | 47.86 | 47.55 | 47.64 | 349,667 | -0.23(-0.49%) |
Mar 30, 2010 | 47.80 | 47.99 | 47.61 | 47.87 | 311,065 | +0.14(+0.29%) |
Mar 29, 2010 | 47.71 | 47.86 | 47.65 | 47.73 | 480,495 | +0.22(+0.47%) |
Mar 26, 2010 | 47.61 | 47.76 | 47.26 | 47.51 | 345,106 | +0.00(+0.00%) |
Mar 25, 2010 | 47.86 | 48.08 | 47.45 | 47.51 | 550,172 | -0.08(-0.17%) |
Mar 24, 2010 | 47.68 | 47.76 | 47.50 | 47.59 | 661,629 | -0.32(-0.66%) |
Mar 23, 2010 | 47.64 | 47.91 | 47.44 | 47.91 | 541,942 | +0.33(+0.70%) |
Mar 22, 2010 | 47.03 | 47.67 | 46.92 | 47.58 | 430,068 | +0.40(+0.85%) |
Mar 19, 2010 | 47.64 | 47.64 | 47.03 | 47.17 | 328,278 | -0.36(-0.76%) |
Mar 18, 2010 | 47.49 | 47.61 | 47.37 | 47.53 | 283,750 | -0.03(-0.05%) |
Mar 17, 2010 | 47.46 | 47.73 | 47.44 | 47.56 | 515,086 | +0.25(+0.54%) |
Mar 16, 2010 | 47.18 | 47.36 | 47.02 | 47.30 | 351,790 | +0.28(+0.61%) |
Mar 15, 2010 | 46.76 | 47.05 | 46.73 | 47.02 | 327,838 | +0.02(+0.04%) |
Mar 12, 2010 | 47.12 | 47.18 | 46.85 | 47.00 | 411,907 | +0.04(+0.09%) |
Mar 11, 2010 | 46.62 | 46.96 | 46.54 | 46.96 | 270,326 | +0.19(+0.40%) |
Mar 10, 2010 | 46.62 | 46.87 | 46.56 | 46.77 | 338,570 | +0.22(+0.48%) |
Mar 09, 2010 | 46.36 | 46.79 | 46.33 | 46.55 | 436,504 | +0.07(+0.15%) |
Mar 08, 2010 | 46.42 | 46.55 | 46.39 | 46.48 | 345,760 | +0.04(+0.09%) |
Mar 05, 2010 | 46.19 | 46.49 | 46.06 | 46.44 | 463,108 | +0.58(+1.27%) |
Mar 04, 2010 | 45.82 | 45.90 | 45.57 | 45.86 | 375,339 | +0.15(+0.32%) |
Mar 03, 2010 | 45.74 | 46.06 | 45.63 | 45.71 | 718,799 | +0.08(+0.17%) |
Mar 02, 2010 | 45.72 | 45.86 | 45.56 | 45.63 | 403,687 | +0.12(+0.26%) |
Mar 01, 2010 | 45.14 | 45.55 | 45.12 | 45.51 | 376,201 | +0.54(+1.20%) |
Feb 26, 2010 | 44.93 | 45.06 | 44.67 | 44.98 | 299,080 | +0.08(+0.17%) |
Feb 25, 2010 | 44.35 | 44.95 | 44.16 | 44.90 | 483,292 | -0.03(-0.07%) |
Feb 24, 2010 | 44.64 | 45.00 | 44.62 | 44.93 | 415,663 | +0.43(+0.96%) |
Feb 23, 2010 | 45.01 | 45.06 | 44.40 | 44.51 | 556,682 | -0.62(-1.36%) |
Feb 22, 2010 | 45.34 | 45.34 | 44.99 | 45.12 | 576,842 | -0.06(-0.13%) |
Feb 19, 2010 | 45.05 | 45.34 | 44.90 | 45.18 | 454,424 | +0.04(+0.09%) |
Feb 18, 2010 | 44.85 | 45.22 | 44.79 | 45.14 | 510,833 | +0.24(+0.53%) |
Feb 17, 2010 | 44.76 | 44.90 | 44.63 | 44.90 | 458,918 | +0.33(+0.73%) |
Feb 16, 2010 | 44.23 | 44.63 | 44.11 | 44.57 | 457,408 | +0.64(+1.46%) |
Feb 12, 2010 | 43.51 | 43.93 | 43.93 | 43.93 | 358,437 | +0.03(+0.08%) |
Feb 11, 2010 | 43.30 | 43.96 | 43.06 | 43.90 | 391,259 | +0.58(+1.34%) |
Feb 10, 2010 | 43.43 | 43.56 | 42.99 | 43.32 | 419,176 | -0.14(-0.31%) |
Feb 09, 2010 | 43.33 | 43.83 | 43.11 | 43.45 | 716,371 | +0.57(+1.33%) |
Feb 08, 2010 | 43.09 | 43.42 | 42.86 | 42.88 | 488,488 | -0.22(-0.52%) |
Feb 05, 2010 | 42.96 | 43.18 | 42.30 | 43.10 | 943,953 | +0.15(+0.34%) |
Feb 04, 2010 | 44.05 | 44.05 | 42.96 | 42.96 | 773,087 | -1.40(-3.16%) |
Feb 03, 2010 | 44.26 | 44.48 | 44.18 | 44.36 | 328,932 | -0.06(-0.13%) |
Feb 02, 2010 | 44.11 | 44.51 | 43.86 | 44.42 | 418,499 | +0.44(+1.01%) |