Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.96 | 48.26 | 47.41 | 47.82 | 170,971 | -0.28(-0.58%) |
Apr 29, 2010 | 47.18 | 48.13 | 47.00 | 48.10 | 72,526 | +1.24(+2.65%) |
Apr 28, 2010 | 45.98 | 47.03 | 45.98 | 46.86 | 62,323 | +0.33(+0.71%) |
Apr 27, 2010 | 46.65 | 47.05 | 46.22 | 46.53 | 64,825 | -0.18(-0.39%) |
Apr 26, 2010 | 46.26 | 46.72 | 46.10 | 46.71 | 103,458 | +0.27(+0.58%) |
Apr 23, 2010 | 45.69 | 46.62 | 45.48 | 46.44 | 41,644 | +0.85(+1.86%) |
Apr 22, 2010 | 45.85 | 45.85 | 44.51 | 45.59 | 81,913 | -0.73(-1.58%) |
Apr 21, 2010 | 45.47 | 46.38 | 45.47 | 46.32 | 79,578 | +0.75(+1.65%) |
Apr 20, 2010 | 45.45 | 45.58 | 45.13 | 45.57 | 48,016 | +0.40(+0.89%) |
Apr 19, 2010 | 45.77 | 46.01 | 44.90 | 45.17 | 48,151 | -0.62(-1.35%) |
Apr 16, 2010 | 45.92 | 46.66 | 45.22 | 45.79 | 124,418 | -0.09(-0.20%) |
Apr 15, 2010 | 45.62 | 46.09 | 45.54 | 45.88 | 78,498 | +0.06(+0.13%) |
Apr 14, 2010 | 45.35 | 45.89 | 45.08 | 45.82 | 44,418 | +0.75(+1.66%) |
Apr 13, 2010 | 44.99 | 45.10 | 44.81 | 45.07 | 57,782 | +0.15(+0.33%) |
Apr 12, 2010 | 45.40 | 45.40 | 44.44 | 44.92 | 74,906 | -0.54(-1.19%) |
Apr 09, 2010 | 44.50 | 45.49 | 44.50 | 45.46 | 146,098 | +1.06(+2.39%) |
Apr 08, 2010 | 44.01 | 44.46 | 43.97 | 44.40 | 61,358 | +0.15(+0.34%) |
Apr 07, 2010 | 44.10 | 44.73 | 44.10 | 44.25 | 41,085 | -0.10(-0.23%) |
Apr 06, 2010 | 44.52 | 44.76 | 44.16 | 44.35 | 66,041 | -0.42(-0.94%) |
Apr 05, 2010 | 43.70 | 44.77 | 43.62 | 44.77 | 86,778 | +1.30(+2.99%) |
Apr 01, 2010 | 42.98 | 43.47 | 43.47 | 43.47 | 44,800 | +0.74(+1.73%) |
Mar 31, 2010 | 42.88 | 43.58 | 42.19 | 42.73 | 77,370 | -0.41(-0.95%) |
Mar 30, 2010 | 41.65 | 43.32 | 41.61 | 43.14 | 73,705 | +1.52(+3.65%) |
Mar 29, 2010 | 40.73 | 41.62 | 40.73 | 41.62 | 55,883 | +1.18(+2.92%) |
Mar 26, 2010 | 40.79 | 41.31 | 40.31 | 40.44 | 65,910 | -0.25(-0.61%) |
Mar 25, 2010 | 41.67 | 42.28 | 40.66 | 40.69 | 46,169 | -0.73(-1.76%) |
Mar 24, 2010 | 42.10 | 42.41 | 41.32 | 41.42 | 49,698 | -0.93(-2.20%) |
Mar 23, 2010 | 42.90 | 42.90 | 42.00 | 42.35 | 52,626 | -0.42(-0.98%) |
Mar 22, 2010 | 42.07 | 43.42 | 41.71 | 42.77 | 42,148 | +0.64(+1.52%) |
Mar 19, 2010 | 43.57 | 43.57 | 41.59 | 42.13 | 124,760 | -1.16(-2.68%) |
Mar 18, 2010 | 43.37 | 43.55 | 42.99 | 43.29 | 28,541 | +0.01(+0.02%) |
Mar 17, 2010 | 42.74 | 43.44 | 42.74 | 43.28 | 44,954 | +0.48(+1.12%) |
Mar 16, 2010 | 42.90 | 43.25 | 42.63 | 42.80 | 45,952 | +0.05(+0.12%) |
Mar 15, 2010 | 42.41 | 43.62 | 42.00 | 42.75 | 63,225 | -0.07(-0.16%) |
Mar 12, 2010 | 44.30 | 44.30 | 42.56 | 42.82 | 78,640 | -1.10(-2.50%) |
Mar 11, 2010 | 43.81 | 44.24 | 43.29 | 43.92 | 104,748 | +0.11(+0.25%) |
Mar 10, 2010 | 47.84 | 48.51 | 42.31 | 43.81 | 353,122 | +1.39(+3.28%) |
Mar 09, 2010 | 42.97 | 43.32 | 42.27 | 42.42 | 60,059 | -0.80(-1.85%) |
Mar 08, 2010 | 43.14 | 43.49 | 42.90 | 43.22 | 34,267 | +0.17(+0.39%) |
Mar 05, 2010 | 42.58 | 43.50 | 42.43 | 43.05 | 179,100 | +0.53(+1.25%) |
Mar 04, 2010 | 43.03 | 43.03 | 41.93 | 42.52 | 26,321 | -0.30(-0.70%) |
Mar 03, 2010 | 42.90 | 43.44 | 42.73 | 42.82 | 54,560 | +0.01(+0.02%) |
Mar 02, 2010 | 42.48 | 42.83 | 41.86 | 42.81 | 29,767 | +0.49(+1.16%) |
Mar 01, 2010 | 41.42 | 42.49 | 41.42 | 42.32 | 50,695 | +1.02(+2.47%) |
Feb 26, 2010 | 41.85 | 41.85 | 40.98 | 41.30 | 56,514 | -0.70(-1.67%) |
Feb 25, 2010 | 41.18 | 42.14 | 41.04 | 42.00 | 37,432 | +0.46(+1.11%) |
Feb 24, 2010 | 41.60 | 42.28 | 41.01 | 41.54 | 56,080 | +0.10(+0.24%) |
Feb 23, 2010 | 41.19 | 41.75 | 41.04 | 41.44 | 70,866 | -0.15(-0.36%) |
Feb 22, 2010 | 40.97 | 41.70 | 40.44 | 41.59 | 37,052 | +0.60(+1.46%) |
Feb 19, 2010 | 40.75 | 41.12 | 40.06 | 40.99 | 81,649 | +0.24(+0.59%) |
Feb 18, 2010 | 39.71 | 40.76 | 39.71 | 40.75 | 29,727 | +0.89(+2.23%) |
Feb 17, 2010 | 39.23 | 39.86 | 39.18 | 39.86 | 23,907 | +0.71(+1.81%) |
Feb 16, 2010 | 39.01 | 39.15 | 38.40 | 39.15 | 22,209 | +0.29(+0.75%) |
Feb 12, 2010 | 38.29 | 38.86 | 38.86 | 38.86 | 30,300 | +0.31(+0.80%) |
Feb 11, 2010 | 38.42 | 38.60 | 37.52 | 38.55 | 31,217 | +0.12(+0.31%) |
Feb 10, 2010 | 38.21 | 38.56 | 37.60 | 38.43 | 25,326 | -0.01(-0.03%) |
Feb 09, 2010 | 38.23 | 38.51 | 37.81 | 38.44 | 49,158 | +0.58(+1.53%) |
Feb 08, 2010 | 38.01 | 38.09 | 37.35 | 37.86 | 43,563 | -0.29(-0.76%) |
Feb 05, 2010 | 38.28 | 38.29 | 37.44 | 38.15 | 50,670 | -0.17(-0.44%) |
Feb 04, 2010 | 39.73 | 39.73 | 37.83 | 38.32 | 84,559 | -1.54(-3.86%) |
Feb 03, 2010 | 40.11 | 40.42 | 39.36 | 39.86 | 49,639 | -0.26(-0.65%) |
Feb 02, 2010 | 40.10 | 40.46 | 39.87 | 40.12 | 51,846 | +0.11(+0.27%) |