Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.89 | 49.90 | 48.11 | 48.35 | 1,454,521 | -1.33(-2.68%) |
Apr 29, 2010 | 50.08 | 50.39 | 49.31 | 49.68 | 1,409,922 | -0.42(-0.84%) |
Apr 28, 2010 | 51.34 | 51.68 | 49.44 | 50.10 | 1,543,317 | -0.61(-1.20%) |
Apr 27, 2010 | 51.05 | 51.62 | 50.62 | 50.71 | 1,255,655 | -0.39(-0.76%) |
Apr 26, 2010 | 50.91 | 51.56 | 50.82 | 51.10 | 793,940 | -0.38(-0.74%) |
Apr 23, 2010 | 51.24 | 51.60 | 50.76 | 51.48 | 416,406 | +0.14(+0.27%) |
Apr 22, 2010 | 50.06 | 51.64 | 49.34 | 51.34 | 770,415 | +0.92(+1.82%) |
Apr 21, 2010 | 50.98 | 51.37 | 50.09 | 50.42 | 750,211 | -0.47(-0.92%) |
Apr 20, 2010 | 50.44 | 51.29 | 50.30 | 50.89 | 680,530 | +0.55(+1.09%) |
Apr 19, 2010 | 51.12 | 51.38 | 49.35 | 50.34 | 1,220,424 | -1.71(-3.29%) |
Apr 16, 2010 | 52.29 | 52.41 | 51.60 | 52.05 | 473,819 | -0.64(-1.21%) |
Apr 15, 2010 | 51.93 | 53.17 | 51.75 | 52.69 | 773,501 | +0.58(+1.11%) |
Apr 14, 2010 | 50.77 | 52.34 | 50.76 | 52.11 | 806,330 | +1.60(+3.17%) |
Apr 13, 2010 | 50.48 | 50.61 | 50.19 | 50.51 | 400,029 | +0.04(+0.08%) |
Apr 12, 2010 | 50.92 | 51.21 | 50.33 | 50.47 | 517,701 | -0.42(-0.83%) |
Apr 09, 2010 | 49.76 | 50.90 | 49.67 | 50.89 | 768,246 | +1.15(+2.31%) |
Apr 08, 2010 | 50.27 | 50.29 | 49.52 | 49.74 | 575,997 | -0.75(-1.49%) |
Apr 07, 2010 | 49.95 | 51.00 | 49.79 | 50.49 | 909,165 | +0.53(+1.06%) |
Apr 06, 2010 | 49.90 | 50.20 | 49.52 | 49.96 | 542,690 | +0.12(+0.24%) |
Apr 05, 2010 | 47.84 | 50.00 | 47.71 | 49.84 | 1,566,909 | +2.00(+4.18%) |
Apr 01, 2010 | 47.94 | 47.84 | 47.84 | 47.84 | 777,600 | +0.17(+0.36%) |
Mar 31, 2010 | 48.15 | 48.38 | 47.63 | 47.67 | 776,181 | -0.61(-1.26%) |
Mar 30, 2010 | 48.42 | 48.89 | 47.87 | 48.28 | 372,404 | -0.04(-0.08%) |
Mar 29, 2010 | 47.97 | 48.47 | 47.97 | 48.32 | 483,586 | +0.60(+1.26%) |
Mar 26, 2010 | 48.25 | 48.49 | 47.33 | 47.72 | 812,923 | -0.57(-1.18%) |
Mar 25, 2010 | 48.77 | 49.06 | 48.28 | 48.29 | 752,319 | -0.08(-0.17%) |
Mar 24, 2010 | 48.80 | 48.89 | 48.35 | 48.37 | 1,111,034 | -0.63(-1.29%) |
Mar 23, 2010 | 48.25 | 49.10 | 48.22 | 49.00 | 1,045,400 | +0.89(+1.85%) |
Mar 22, 2010 | 46.71 | 48.26 | 46.66 | 48.11 | 699,676 | +1.27(+2.71%) |
Mar 19, 2010 | 47.67 | 47.67 | 46.65 | 46.84 | 805,248 | -0.77(-1.62%) |
Mar 18, 2010 | 47.75 | 47.86 | 47.25 | 47.61 | 530,104 | -0.04(-0.08%) |
Mar 17, 2010 | 47.23 | 48.11 | 47.21 | 47.65 | 865,414 | +0.57(+1.21%) |
Mar 16, 2010 | 45.76 | 47.09 | 45.76 | 47.08 | 837,842 | +1.11(+2.41%) |
Mar 15, 2010 | 45.62 | 46.17 | 45.60 | 45.97 | 605,171 | -0.28(-0.61%) |
Mar 12, 2010 | 46.33 | 46.63 | 46.02 | 46.25 | 391,058 | -0.09(-0.19%) |
Mar 11, 2010 | 46.84 | 46.84 | 45.92 | 46.34 | 693,643 | -0.46(-0.98%) |
Mar 10, 2010 | 46.47 | 47.31 | 46.47 | 46.80 | 620,135 | +0.14(+0.30%) |
Mar 09, 2010 | 46.71 | 47.06 | 46.25 | 46.66 | 652,524 | -0.37(-0.79%) |
Mar 08, 2010 | 46.41 | 47.17 | 46.37 | 47.03 | 1,013,427 | +0.58(+1.25%) |
Mar 05, 2010 | 46.57 | 47.00 | 46.31 | 46.45 | 435,542 | +0.11(+0.24%) |
Mar 04, 2010 | 46.49 | 46.80 | 46.01 | 46.34 | 439,667 | -0.16(-0.34%) |
Mar 03, 2010 | 46.44 | 46.94 | 46.39 | 46.50 | 864,323 | +0.23(+0.50%) |
Mar 02, 2010 | 45.82 | 46.37 | 45.70 | 46.27 | 1,578,200 | +0.47(+1.03%) |
Mar 01, 2010 | 45.57 | 46.27 | 45.56 | 45.80 | 661,795 | +0.36(+0.79%) |
Feb 26, 2010 | 46.00 | 46.00 | 45.29 | 45.44 | 677,555 | -0.60(-1.30%) |
Feb 25, 2010 | 45.87 | 46.12 | 45.09 | 46.04 | 535,981 | -0.06(-0.13%) |
Feb 24, 2010 | 45.38 | 46.40 | 45.38 | 46.10 | 606,927 | +0.94(+2.08%) |
Feb 23, 2010 | 45.85 | 46.16 | 44.74 | 45.16 | 562,650 | -0.92(-2.00%) |
Feb 22, 2010 | 46.09 | 46.33 | 45.67 | 46.08 | 661,998 | +0.33(+0.72%) |
Feb 19, 2010 | 45.96 | 46.35 | 45.55 | 45.75 | 645,581 | -0.19(-0.41%) |
Feb 18, 2010 | 45.75 | 45.99 | 45.37 | 45.94 | 507,662 | +0.18(+0.39%) |
Feb 17, 2010 | 46.04 | 46.31 | 45.40 | 45.76 | 500,994 | -0.16(-0.35%) |
Feb 16, 2010 | 45.24 | 46.22 | 45.05 | 45.92 | 566,447 | +0.68(+1.50%) |
Feb 12, 2010 | 44.18 | 45.24 | 45.24 | 45.24 | 1,044,000 | +0.80(+1.80%) |
Feb 11, 2010 | 43.57 | 44.99 | 43.53 | 44.44 | 1,411,417 | -0.12(-0.27%) |
Feb 10, 2010 | 44.42 | 44.99 | 44.02 | 44.56 | 588,440 | +0.05(+0.11%) |
Feb 09, 2010 | 44.61 | 45.24 | 44.39 | 44.51 | 547,373 | +0.20(+0.45%) |
Feb 08, 2010 | 44.60 | 45.04 | 44.00 | 44.31 | 461,895 | -0.22(-0.49%) |
Feb 05, 2010 | 44.22 | 44.59 | 43.55 | 44.53 | 689,447 | +0.44(+1.00%) |
Feb 04, 2010 | 44.50 | 44.83 | 43.82 | 44.09 | 1,656,911 | -0.98(-2.17%) |
Feb 03, 2010 | 42.60 | 45.26 | 42.58 | 45.07 | 1,819,417 | +0.72(+1.62%) |
Feb 02, 2010 | 43.81 | 45.10 | 43.60 | 44.35 | 1,258,093 | +0.47(+1.07%) |