Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 51.81 | 52.07 | 50.68 | 51.13 | 5,269,892 | -3.56(-6.51%) |
Apr 29, 2010 | 54.17 | 54.81 | 53.91 | 54.69 | 1,357,928 | +0.66(+1.22%) |
Apr 28, 2010 | 54.06 | 54.24 | 53.46 | 54.03 | 1,613,720 | +0.39(+0.73%) |
Apr 27, 2010 | 53.97 | 54.76 | 53.48 | 53.64 | 1,475,034 | -0.51(-0.94%) |
Apr 26, 2010 | 54.94 | 55.17 | 54.09 | 54.15 | 1,127,738 | +0.06(+0.11%) |
Apr 23, 2010 | 53.92 | 54.20 | 53.36 | 54.09 | 910,722 | +0.25(+0.46%) |
Apr 22, 2010 | 53.22 | 53.93 | 52.88 | 53.84 | 1,215,456 | +0.33(+0.62%) |
Apr 21, 2010 | 53.22 | 53.57 | 52.99 | 53.51 | 1,397,455 | +0.00(+0.00%) |
Apr 20, 2010 | 53.30 | 53.68 | 53.11 | 53.51 | 1,185,833 | +0.32(+0.60%) |
Apr 19, 2010 | 52.87 | 53.19 | 52.61 | 53.19 | 1,226,647 | +0.18(+0.34%) |
Apr 16, 2010 | 53.33 | 53.42 | 52.53 | 53.01 | 1,916,419 | -0.47(-0.88%) |
Apr 15, 2010 | 52.29 | 53.57 | 52.24 | 53.48 | 1,641,627 | +1.17(+2.24%) |
Apr 14, 2010 | 51.78 | 52.31 | 51.69 | 52.31 | 1,052,711 | +0.52(+1.00%) |
Apr 13, 2010 | 51.64 | 51.92 | 51.31 | 51.79 | 950,368 | +0.02(+0.04%) |
Apr 12, 2010 | 51.79 | 51.90 | 51.59 | 51.77 | 1,300,191 | +0.01(+0.02%) |
Apr 09, 2010 | 51.50 | 51.76 | 51.12 | 51.76 | 528,005 | +0.50(+0.98%) |
Apr 08, 2010 | 50.91 | 51.44 | 50.59 | 51.26 | 1,030,467 | +0.09(+0.18%) |
Apr 07, 2010 | 51.24 | 51.34 | 50.94 | 51.17 | 1,062,508 | -0.30(-0.58%) |
Apr 06, 2010 | 51.15 | 51.56 | 51.06 | 51.47 | 947,607 | +0.07(+0.14%) |
Apr 05, 2010 | 51.14 | 51.50 | 51.05 | 51.40 | 639,741 | +0.27(+0.53%) |
Apr 01, 2010 | 50.56 | 51.13 | 51.13 | 51.13 | 3,882,400 | +0.37(+0.73%) |
Mar 31, 2010 | 50.71 | 51.05 | 50.66 | 50.76 | 1,059,244 | +0.01(+0.02%) |
Mar 30, 2010 | 50.39 | 50.89 | 50.20 | 50.75 | 1,225,260 | +0.22(+0.44%) |
Mar 29, 2010 | 50.45 | 50.80 | 50.33 | 50.53 | 854,523 | +0.12(+0.24%) |
Mar 26, 2010 | 50.58 | 50.66 | 50.10 | 50.41 | 1,118,655 | +0.12(+0.24%) |
Mar 25, 2010 | 50.87 | 51.01 | 50.29 | 50.29 | 1,053,059 | -0.42(-0.83%) |
Mar 24, 2010 | 50.80 | 50.96 | 50.53 | 50.71 | 1,375,017 | -0.29(-0.57%) |
Mar 23, 2010 | 51.27 | 51.29 | 50.72 | 51.00 | 1,505,778 | -0.27(-0.53%) |
Mar 22, 2010 | 50.58 | 51.42 | 50.39 | 51.27 | 959,307 | +0.59(+1.16%) |
Mar 19, 2010 | 51.43 | 51.47 | 50.50 | 50.68 | 2,167,316 | -0.40(-0.78%) |
Mar 18, 2010 | 51.22 | 51.39 | 51.00 | 51.08 | 1,000,795 | -0.18(-0.35%) |
Mar 17, 2010 | 50.95 | 51.58 | 50.56 | 51.26 | 1,447,277 | +0.60(+1.18%) |
Mar 16, 2010 | 50.76 | 50.83 | 50.39 | 50.66 | 1,304,351 | -0.03(-0.06%) |
Mar 15, 2010 | 50.48 | 50.81 | 50.25 | 50.69 | 1,738,364 | +0.27(+0.54%) |
Mar 12, 2010 | 50.35 | 50.50 | 50.16 | 50.42 | 1,118,477 | +0.17(+0.34%) |
Mar 11, 2010 | 50.18 | 50.33 | 49.94 | 50.25 | 1,477,161 | -0.25(-0.50%) |
Mar 10, 2010 | 49.96 | 50.50 | 49.77 | 50.50 | 1,278,462 | +0.44(+0.88%) |
Mar 09, 2010 | 49.70 | 50.22 | 49.64 | 50.06 | 1,741,193 | +0.15(+0.30%) |
Mar 08, 2010 | 49.56 | 50.00 | 49.46 | 49.91 | 1,161,469 | +0.18(+0.36%) |
Mar 05, 2010 | 49.20 | 49.95 | 48.99 | 49.73 | 2,100,569 | +0.58(+1.18%) |
Mar 04, 2010 | 49.23 | 49.35 | 48.80 | 49.15 | 1,174,591 | -0.06(-0.12%) |
Mar 03, 2010 | 49.30 | 49.93 | 49.10 | 49.21 | 2,022,111 | +0.16(+0.33%) |
Mar 02, 2010 | 49.09 | 49.26 | 48.70 | 49.05 | 1,538,892 | +0.14(+0.29%) |
Mar 01, 2010 | 48.33 | 49.06 | 48.02 | 48.91 | 1,548,018 | +0.70(+1.45%) |
Feb 26, 2010 | 48.02 | 48.28 | 47.63 | 48.21 | 1,560,284 | +0.28(+0.58%) |
Feb 25, 2010 | 47.06 | 48.03 | 46.89 | 47.93 | 1,643,061 | +0.24(+0.50%) |
Feb 24, 2010 | 47.41 | 47.79 | 47.22 | 47.69 | 1,094,320 | +0.64(+1.36%) |
Feb 23, 2010 | 47.15 | 47.59 | 46.87 | 47.05 | 1,028,536 | -0.26(-0.55%) |
Feb 22, 2010 | 47.77 | 47.84 | 47.19 | 47.31 | 1,134,749 | -0.28(-0.59%) |
Feb 19, 2010 | 46.88 | 47.92 | 46.71 | 47.59 | 1,504,302 | +0.53(+1.13%) |
Feb 18, 2010 | 47.23 | 47.24 | 46.83 | 47.06 | 1,083,043 | -0.06(-0.13%) |
Feb 17, 2010 | 47.06 | 47.25 | 46.87 | 47.12 | 1,046,901 | +0.17(+0.36%) |
Feb 16, 2010 | 46.62 | 46.95 | 46.27 | 46.95 | 984,324 | +0.60(+1.29%) |
Feb 12, 2010 | 46.10 | 46.35 | 46.35 | 46.35 | 3,109,600 | -0.09(-0.19%) |
Feb 11, 2010 | 45.40 | 46.55 | 45.07 | 46.44 | 1,560,378 | +0.91(+2.00%) |
Feb 10, 2010 | 45.38 | 45.77 | 45.06 | 45.53 | 1,198,615 | +0.05(+0.11%) |
Feb 09, 2010 | 45.62 | 45.96 | 45.20 | 45.48 | 1,791,309 | +0.22(+0.49%) |
Feb 08, 2010 | 45.08 | 45.73 | 45.03 | 45.26 | 1,171,921 | -0.47(-1.03%) |
Feb 05, 2010 | 45.64 | 45.80 | 44.83 | 45.73 | 1,839,487 | +0.03(+0.07%) |
Feb 04, 2010 | 46.53 | 46.73 | 45.69 | 45.70 | 1,827,205 | -1.29(-2.75%) |
Feb 03, 2010 | 46.72 | 47.54 | 46.50 | 46.99 | 1,741,431 | +0.59(+1.27%) |
Feb 02, 2010 | 45.72 | 46.50 | 45.30 | 46.40 | 1,908,786 | +0.60(+1.31%) |