Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.98 | 54.56 | 51.35 | 51.48 | 5,004,043 | -2.54(-4.70%) |
Apr 29, 2010 | 53.24 | 54.84 | 52.89 | 54.01 | 5,626,529 | +1.41(+2.68%) |
Apr 28, 2010 | 52.17 | 53.41 | 52.07 | 52.60 | 6,487,682 | +1.00(+1.95%) |
Apr 27, 2010 | 53.06 | 54.41 | 51.30 | 51.60 | 140 | +1.49(+2.97%) |
Apr 26, 2010 | 50.06 | 50.96 | 49.89 | 50.11 | 4,128,287 | +0.39(+0.79%) |
Apr 23, 2010 | 48.65 | 49.77 | 48.15 | 49.72 | 3,275,174 | +1.21(+2.50%) |
Apr 22, 2010 | 47.02 | 48.69 | 46.16 | 48.50 | 2,639,531 | +0.94(+1.98%) |
Apr 21, 2010 | 47.56 | 48.40 | 47.00 | 47.56 | 12,258 | -0.21(-0.45%) |
Apr 20, 2010 | 47.68 | 49.42 | 47.61 | 47.78 | 4,452,625 | +0.79(+1.68%) |
Apr 19, 2010 | 46.87 | 47.48 | 46.01 | 46.99 | 2,629,111 | +0.01(+0.03%) |
Apr 16, 2010 | 47.53 | 47.87 | 46.32 | 46.97 | 2,930,171 | -0.78(-1.64%) |
Apr 15, 2010 | 48.13 | 48.45 | 47.35 | 47.76 | 2,987,481 | -0.51(-1.05%) |
Apr 14, 2010 | 47.15 | 48.31 | 47.11 | 48.26 | 2,873,074 | +1.18(+2.51%) |
Apr 13, 2010 | 46.44 | 47.12 | 46.34 | 47.08 | 2,324,474 | +0.66(+1.43%) |
Apr 12, 2010 | 47.36 | 47.36 | 46.27 | 46.42 | 3,982,809 | -0.67(-1.42%) |
Apr 09, 2010 | 47.56 | 47.56 | 46.76 | 47.09 | 4,365,618 | +0.74(+1.60%) |
Apr 08, 2010 | 45.87 | 46.74 | 45.43 | 46.34 | 4,374,586 | +0.23(+0.49%) |
Apr 07, 2010 | 46.14 | 46.57 | 45.76 | 46.12 | 3,690,714 | -0.29(-0.63%) |
Apr 06, 2010 | 46.59 | 46.65 | 46.25 | 46.41 | 3,389,237 | +0.28(+0.60%) |
Apr 05, 2010 | 44.77 | 47.02 | 44.77 | 46.13 | 4,593,547 | +1.70(+3.83%) |
Apr 01, 2010 | 44.52 | 44.43 | 44.43 | 44.43 | 3,175,277 | +0.28(+0.63%) |
Mar 31, 2010 | 44.14 | 44.53 | 43.91 | 44.15 | 3,363,408 | -0.14(-0.32%) |
Mar 30, 2010 | 45.05 | 45.06 | 43.89 | 44.29 | 3,205,066 | -0.66(-1.47%) |
Mar 29, 2010 | 44.83 | 45.03 | 44.49 | 44.95 | 3,054,698 | +0.51(+1.15%) |
Mar 26, 2010 | 44.06 | 45.18 | 43.92 | 44.44 | 2,638,215 | +0.57(+1.30%) |
Mar 25, 2010 | 44.57 | 45.21 | 43.84 | 43.87 | 3,670,179 | -0.18(-0.40%) |
Mar 24, 2010 | 44.41 | 45.04 | 44.01 | 44.05 | 4,394,061 | -0.38(-0.87%) |
Mar 23, 2010 | 42.82 | 44.68 | 42.82 | 44.43 | 4,230,449 | +1.71(+4.00%) |
Mar 22, 2010 | 41.26 | 42.95 | 41.09 | 42.72 | 2,554,595 | +1.28(+3.08%) |
Mar 19, 2010 | 42.37 | 42.89 | 41.38 | 41.45 | 4,270,269 | -0.83(-1.97%) |
Mar 18, 2010 | 42.68 | 43.08 | 41.95 | 42.28 | 5,454,071 | -0.60(-1.40%) |
Mar 17, 2010 | 43.94 | 43.94 | 42.73 | 42.88 | 4,856,921 | -0.38(-0.87%) |
Mar 16, 2010 | 43.05 | 43.49 | 42.04 | 43.26 | 4,998,086 | +0.34(+0.80%) |
Mar 15, 2010 | 42.45 | 42.93 | 42.31 | 42.92 | 3,633,834 | -0.11(-0.25%) |
Mar 12, 2010 | 42.93 | 43.12 | 42.51 | 43.02 | 3,115,037 | +0.66(+1.56%) |
Mar 11, 2010 | 42.67 | 42.71 | 41.74 | 42.36 | 3,353,726 | -0.56(-1.31%) |
Mar 10, 2010 | 43.74 | 43.74 | 42.43 | 42.92 | 5,771,237 | -0.64(-1.47%) |
Mar 09, 2010 | 42.58 | 43.81 | 42.40 | 43.56 | 3,513,801 | +0.79(+1.85%) |
Mar 08, 2010 | 43.27 | 43.42 | 42.56 | 42.77 | 2,903,442 | -0.48(-1.12%) |
Mar 05, 2010 | 42.78 | 43.47 | 42.58 | 43.26 | 3,578,442 | +0.69(+1.62%) |
Mar 04, 2010 | 42.18 | 43.02 | 42.12 | 42.57 | 3,663,339 | +0.39(+0.93%) |
Mar 03, 2010 | 42.46 | 43.09 | 41.96 | 42.18 | 3,823,158 | -0.04(-0.10%) |
Mar 02, 2010 | 42.40 | 42.42 | 41.85 | 42.22 | 4,367,945 | +0.20(+0.47%) |
Mar 01, 2010 | 40.76 | 42.07 | 40.76 | 42.02 | 3,285,185 | +1.55(+3.84%) |
Feb 26, 2010 | 39.90 | 40.63 | 39.32 | 40.47 | 2,350,310 | +0.53(+1.34%) |
Feb 25, 2010 | 38.83 | 40.06 | 38.38 | 39.93 | 3,076,557 | +0.06(+0.14%) |
Feb 24, 2010 | 40.04 | 40.47 | 39.57 | 39.87 | 3,407,762 | +0.22(+0.56%) |
Feb 23, 2010 | 40.64 | 41.08 | 39.39 | 39.65 | 3,439,832 | -1.10(-2.69%) |
Feb 22, 2010 | 41.67 | 41.67 | 40.59 | 40.75 | 2,797,272 | -0.53(-1.29%) |
Feb 19, 2010 | 40.70 | 41.78 | 40.54 | 41.28 | 2,731,538 | +0.31(+0.77%) |
Feb 18, 2010 | 39.99 | 41.05 | 39.80 | 40.97 | 2,448,302 | +0.73(+1.82%) |
Feb 17, 2010 | 40.98 | 40.98 | 39.88 | 40.24 | 3,368,746 | -0.34(-0.83%) |
Feb 16, 2010 | 39.04 | 40.82 | 39.75 | 40.58 | 4,925,867 | +1.53(+3.93%) |
Feb 12, 2010 | 38.19 | 39.04 | 39.04 | 39.04 | 5,908,837 | +0.06(+0.16%) |
Feb 11, 2010 | 36.87 | 39.67 | 36.87 | 38.98 | 5,705,170 | +2.05(+5.54%) |
Feb 10, 2010 | 36.95 | 37.29 | 36.56 | 36.93 | 3,094,325 | -0.18(-0.50%) |
Feb 09, 2010 | 36.36 | 37.58 | 36.23 | 37.12 | 3,717,362 | +1.51(+4.25%) |
Feb 08, 2010 | 35.71 | 36.60 | 35.47 | 35.60 | 2,952,672 | -0.26(-0.73%) |
Feb 05, 2010 | 35.47 | 35.93 | 34.74 | 35.86 | 4,525,108 | +0.27(+0.76%) |
Feb 04, 2010 | 36.24 | 36.38 | 35.40 | 35.59 | 3,892,167 | -0.65(-1.80%) |
Feb 03, 2010 | 36.31 | 37.69 | 36.25 | 36.25 | 4,821,575 | -0.05(-0.14%) |
Feb 02, 2010 | 35.63 | 37.13 | 34.90 | 36.30 | 11,822,825 | +3.33(+10.10%) |