Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.32 | 54.54 | 51.96 | 54.28 | 2,729,726 | +4.90(+9.92%) |
Apr 29, 2010 | 49.08 | 49.56 | 48.60 | 49.38 | 763,235 | +0.51(+1.03%) |
Apr 28, 2010 | 48.97 | 49.26 | 48.41 | 48.88 | 840,350 | +0.01(+0.02%) |
Apr 27, 2010 | 49.49 | 50.26 | 48.72 | 48.87 | 476,847 | -0.37(-0.75%) |
Apr 26, 2010 | 48.58 | 49.57 | 48.53 | 49.24 | 519,357 | +0.64(+1.32%) |
Apr 23, 2010 | 48.18 | 48.74 | 48.07 | 48.60 | 370,290 | +0.56(+1.17%) |
Apr 22, 2010 | 47.31 | 48.07 | 46.71 | 48.04 | 445,854 | +0.62(+1.32%) |
Apr 21, 2010 | 47.08 | 47.43 | 47.05 | 47.42 | 495 | +0.43(+0.92%) |
Apr 20, 2010 | 46.37 | 47.31 | 46.37 | 46.98 | 496 | +0.66(+1.43%) |
Apr 19, 2010 | 46.85 | 46.90 | 45.94 | 46.32 | 284,129 | -0.39(-0.83%) |
Apr 16, 2010 | 46.70 | 46.91 | 46.27 | 46.71 | 313,898 | +0.03(+0.07%) |
Apr 15, 2010 | 46.95 | 46.98 | 46.57 | 46.67 | 345,171 | -0.12(-0.25%) |
Apr 14, 2010 | 46.17 | 46.87 | 46.17 | 46.79 | 347,998 | +0.67(+1.46%) |
Apr 13, 2010 | 46.29 | 46.52 | 45.88 | 46.12 | 340,863 | -0.33(-0.71%) |
Apr 12, 2010 | 46.96 | 47.10 | 46.41 | 46.45 | 294,386 | -0.44(-0.94%) |
Apr 09, 2010 | 46.52 | 46.93 | 46.25 | 46.90 | 208,056 | +0.53(+1.14%) |
Apr 08, 2010 | 46.81 | 46.81 | 45.95 | 46.37 | 377,332 | -0.47(-1.01%) |
Apr 07, 2010 | 46.68 | 47.39 | 46.52 | 46.84 | 452,739 | +0.17(+0.36%) |
Apr 06, 2010 | 47.02 | 47.09 | 46.62 | 46.67 | 442,414 | -0.69(-1.45%) |
Apr 05, 2010 | 46.96 | 47.36 | 46.69 | 47.36 | 384,370 | +0.67(+1.44%) |
Apr 01, 2010 | 46.61 | 46.69 | 46.69 | 46.69 | 266,244 | +0.35(+0.75%) |
Mar 31, 2010 | 46.49 | 47.05 | 46.21 | 46.34 | 449,144 | -0.32(-0.68%) |
Mar 30, 2010 | 47.02 | 47.38 | 46.56 | 46.66 | 402,646 | -0.19(-0.40%) |
Mar 29, 2010 | 46.77 | 47.05 | 46.38 | 46.85 | 313,865 | +0.09(+0.20%) |
Mar 26, 2010 | 46.33 | 46.95 | 46.25 | 46.75 | 341,791 | +0.31(+0.66%) |
Mar 25, 2010 | 46.71 | 47.18 | 46.42 | 46.44 | 370,575 | +0.11(+0.24%) |
Mar 24, 2010 | 46.86 | 47.07 | 46.26 | 46.33 | 415,377 | -0.55(-1.18%) |
Mar 23, 2010 | 46.39 | 47.09 | 46.16 | 46.89 | 391,729 | +0.47(+1.02%) |
Mar 22, 2010 | 45.51 | 46.48 | 44.67 | 46.41 | 398,987 | +0.60(+1.31%) |
Mar 19, 2010 | 46.26 | 46.75 | 45.65 | 45.81 | 466,796 | -0.56(-1.21%) |
Mar 18, 2010 | 46.60 | 46.94 | 46.21 | 46.37 | 301,873 | -0.05(-0.10%) |
Mar 17, 2010 | 45.32 | 46.44 | 45.32 | 46.42 | 431,899 | +1.35(+3.00%) |
Mar 16, 2010 | 45.20 | 45.26 | 44.69 | 45.07 | 458,286 | -0.17(-0.37%) |
Mar 15, 2010 | 45.15 | 45.34 | 44.98 | 45.24 | 390,995 | -0.51(-1.11%) |
Mar 12, 2010 | 45.57 | 45.92 | 45.13 | 45.74 | 322,984 | +0.49(+1.08%) |
Mar 11, 2010 | 45.20 | 45.35 | 44.65 | 45.25 | 449,304 | +0.24(+0.54%) |
Mar 10, 2010 | 44.66 | 45.25 | 44.50 | 45.01 | 542,982 | +0.34(+0.76%) |
Mar 09, 2010 | 44.63 | 45.12 | 44.50 | 44.67 | 658,710 | -0.13(-0.30%) |
Mar 08, 2010 | 45.05 | 45.14 | 44.63 | 44.80 | 304,286 | -0.10(-0.23%) |
Mar 05, 2010 | 44.41 | 45.13 | 44.39 | 44.90 | 356,426 | +0.63(+1.43%) |
Mar 04, 2010 | 44.11 | 44.41 | 43.75 | 44.27 | 521,722 | +0.06(+0.14%) |
Mar 03, 2010 | 44.05 | 44.47 | 43.96 | 44.21 | 363,113 | +0.16(+0.36%) |
Mar 02, 2010 | 43.40 | 44.08 | 43.32 | 44.05 | 740,739 | +0.73(+1.70%) |
Mar 01, 2010 | 42.22 | 43.44 | 42.11 | 43.32 | 532,708 | +1.24(+2.95%) |
Feb 26, 2010 | 41.22 | 42.18 | 40.44 | 42.08 | 604,922 | +0.62(+1.49%) |
Feb 25, 2010 | 40.95 | 41.53 | 40.39 | 41.46 | 368,874 | -0.01(-0.02%) |
Feb 24, 2010 | 41.47 | 41.60 | 41.16 | 41.47 | 563,740 | +0.09(+0.23%) |
Feb 23, 2010 | 41.50 | 41.67 | 41.18 | 41.37 | 437,313 | -0.28(-0.68%) |
Feb 22, 2010 | 42.41 | 42.41 | 41.51 | 41.66 | 554,576 | -0.61(-1.44%) |
Feb 19, 2010 | 41.71 | 42.32 | 41.58 | 42.27 | 377,495 | +0.31(+0.73%) |
Feb 18, 2010 | 42.03 | 42.07 | 41.76 | 41.96 | 356,311 | +0.03(+0.08%) |
Feb 17, 2010 | 42.05 | 42.07 | 41.73 | 41.93 | 316,183 | -0.02(-0.06%) |
Feb 16, 2010 | 42.16 | 42.16 | 41.66 | 41.95 | 392,851 | +0.02(+0.06%) |
Feb 12, 2010 | 41.36 | 41.93 | 41.93 | 41.93 | 525,271 | +0.17(+0.42%) |
Feb 11, 2010 | 41.37 | 41.78 | 41.02 | 41.75 | 692,487 | +0.43(+1.03%) |
Feb 10, 2010 | 40.84 | 41.59 | 40.83 | 41.33 | 870,919 | +0.47(+1.14%) |
Feb 09, 2010 | 40.58 | 41.23 | 40.28 | 40.86 | 757,786 | +0.43(+1.05%) |
Feb 08, 2010 | 41.33 | 41.44 | 40.27 | 40.43 | 708,353 | -0.97(-2.35%) |
Feb 05, 2010 | 40.18 | 41.43 | 39.37 | 41.41 | 1,175,630 | +1.18(+2.93%) |
Feb 04, 2010 | 40.43 | 42.12 | 39.65 | 40.23 | 2,227,350 | +0.71(+1.80%) |
Feb 03, 2010 | 39.78 | 40.39 | 39.27 | 39.52 | 1,094,634 | -0.45(-1.13%) |
Feb 02, 2010 | 40.59 | 40.66 | 39.89 | 39.97 | 541,737 | -0.39(-0.98%) |