Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.84 | 48.24 | 47.54 | 48.05 | 998,180 | +0.33(+0.68%) |
Apr 29, 2010 | 47.98 | 48.09 | 47.23 | 47.72 | 619,269 | -0.04(-0.09%) |
Apr 28, 2010 | 47.76 | 48.77 | 47.37 | 47.76 | 829,524 | +0.21(+0.45%) |
Apr 27, 2010 | 48.69 | 48.78 | 47.52 | 47.55 | 423,198 | -1.18(-2.41%) |
Apr 26, 2010 | 49.06 | 49.06 | 48.61 | 48.72 | 511,246 | -0.33(-0.68%) |
Apr 23, 2010 | 48.89 | 49.09 | 48.59 | 49.06 | 577,283 | +0.10(+0.21%) |
Apr 22, 2010 | 48.90 | 49.08 | 48.83 | 48.96 | 401,327 | -0.15(-0.31%) |
Apr 21, 2010 | 49.28 | 49.34 | 49.04 | 49.11 | 229,215 | -0.21(-0.42%) |
Apr 20, 2010 | 49.42 | 49.42 | 48.93 | 49.32 | 323,763 | +0.16(+0.33%) |
Apr 19, 2010 | 48.75 | 49.18 | 48.54 | 49.15 | 369,395 | +0.29(+0.60%) |
Apr 16, 2010 | 49.18 | 49.50 | 48.83 | 48.86 | 479,862 | -0.39(-0.78%) |
Apr 15, 2010 | 48.90 | 49.28 | 48.90 | 49.25 | 261,951 | +0.06(+0.12%) |
Apr 14, 2010 | 49.38 | 49.44 | 49.03 | 49.19 | 246,187 | +0.01(+0.02%) |
Apr 13, 2010 | 48.70 | 49.27 | 48.70 | 49.18 | 231,789 | +0.16(+0.33%) |
Apr 12, 2010 | 49.07 | 49.32 | 48.80 | 49.02 | 286,919 | -0.16(-0.33%) |
Apr 09, 2010 | 48.98 | 49.24 | 48.74 | 49.18 | 266,473 | +0.22(+0.46%) |
Apr 08, 2010 | 49.18 | 49.18 | 48.60 | 48.96 | 482,743 | -0.25(-0.51%) |
Apr 07, 2010 | 48.76 | 49.39 | 48.74 | 49.20 | 371,430 | +0.48(+0.99%) |
Apr 06, 2010 | 48.69 | 48.93 | 48.52 | 48.72 | 519,867 | +0.09(+0.18%) |
Apr 05, 2010 | 48.91 | 49.16 | 48.52 | 48.64 | 374,877 | -0.23(-0.47%) |
Apr 01, 2010 | 48.86 | 48.87 | 48.87 | 48.87 | 475,360 | +0.13(+0.26%) |
Mar 31, 2010 | 47.95 | 48.87 | 47.95 | 48.74 | 660,778 | +0.32(+0.66%) |
Mar 30, 2010 | 48.98 | 49.09 | 48.41 | 48.42 | 346,054 | -0.56(-1.14%) |
Mar 29, 2010 | 48.39 | 49.02 | 48.35 | 48.98 | 366,672 | +0.59(+1.22%) |
Mar 26, 2010 | 48.71 | 48.97 | 48.27 | 48.39 | 360,636 | -0.39(-0.79%) |
Mar 25, 2010 | 49.03 | 49.04 | 48.71 | 48.78 | 343,349 | -0.07(-0.14%) |
Mar 24, 2010 | 48.66 | 48.95 | 48.29 | 48.84 | 566,029 | +0.16(+0.34%) |
Mar 23, 2010 | 48.53 | 48.77 | 48.31 | 48.68 | 214,479 | +0.26(+0.53%) |
Mar 22, 2010 | 47.85 | 48.42 | 47.85 | 48.42 | 377,479 | +0.23(+0.48%) |
Mar 19, 2010 | 48.66 | 48.93 | 47.72 | 48.19 | 659,496 | -0.24(-0.50%) |
Mar 18, 2010 | 47.92 | 48.64 | 47.78 | 48.43 | 487,354 | +0.60(+1.26%) |
Mar 17, 2010 | 47.92 | 48.07 | 47.76 | 47.83 | 447,878 | -0.19(-0.39%) |
Mar 16, 2010 | 48.05 | 48.17 | 47.87 | 48.02 | 299,593 | +0.00(+0.00%) |
Mar 15, 2010 | 47.68 | 48.07 | 47.68 | 48.02 | 425,244 | -0.07(-0.14%) |
Mar 12, 2010 | 47.26 | 48.20 | 47.26 | 48.09 | 673,114 | +0.73(+1.54%) |
Mar 11, 2010 | 47.32 | 47.57 | 47.11 | 47.36 | 529,436 | -0.11(-0.24%) |
Mar 10, 2010 | 47.69 | 47.91 | 47.24 | 47.47 | 775,412 | -0.14(-0.29%) |
Mar 09, 2010 | 48.39 | 48.39 | 47.41 | 47.61 | 1,118,459 | -1.07(-2.20%) |
Mar 08, 2010 | 48.70 | 49.03 | 48.60 | 48.68 | 511,455 | -0.03(-0.05%) |
Mar 05, 2010 | 48.73 | 48.73 | 48.37 | 48.70 | 456,339 | +0.15(+0.32%) |
Mar 04, 2010 | 47.73 | 48.58 | 47.68 | 48.55 | 628,067 | +0.97(+2.03%) |
Mar 03, 2010 | 47.46 | 47.66 | 47.28 | 47.58 | 321,227 | +0.07(+0.14%) |
Mar 02, 2010 | 47.84 | 47.84 | 47.39 | 47.51 | 392,801 | -0.19(-0.39%) |
Mar 01, 2010 | 47.25 | 47.73 | 47.25 | 47.70 | 340,518 | +0.38(+0.79%) |
Feb 26, 2010 | 47.40 | 47.44 | 47.18 | 47.32 | 341,733 | +0.00(+0.00%) |
Feb 25, 2010 | 46.73 | 47.54 | 46.73 | 47.32 | 518,140 | -0.01(-0.02%) |
Feb 24, 2010 | 46.77 | 47.33 | 46.71 | 47.33 | 488,908 | +0.55(+1.17%) |
Feb 23, 2010 | 46.68 | 47.03 | 46.50 | 46.79 | 724,362 | -0.08(-0.16%) |
Feb 22, 2010 | 46.51 | 46.99 | 46.51 | 46.86 | 383,369 | +0.27(+0.59%) |
Feb 19, 2010 | 46.18 | 46.68 | 45.71 | 46.59 | 436,148 | +0.14(+0.29%) |
Feb 18, 2010 | 45.75 | 46.48 | 45.75 | 46.45 | 592,696 | +0.39(+0.85%) |
Feb 17, 2010 | 46.14 | 46.14 | 45.75 | 46.06 | 632,822 | +0.24(+0.52%) |
Feb 16, 2010 | 44.37 | 45.85 | 44.37 | 45.82 | 1,160,569 | +1.87(+4.26%) |
Feb 12, 2010 | 43.91 | 43.95 | 43.95 | 43.95 | 763,173 | -0.10(-0.23%) |
Feb 11, 2010 | 44.08 | 44.15 | 43.49 | 44.05 | 916,335 | -0.18(-0.41%) |
Feb 10, 2010 | 45.17 | 45.17 | 43.66 | 44.23 | 1,020,581 | -0.44(-0.99%) |
Feb 09, 2010 | 44.23 | 44.82 | 43.93 | 44.67 | 456,807 | +0.71(+1.61%) |
Feb 08, 2010 | 44.03 | 44.28 | 43.71 | 43.97 | 554,546 | -0.08(-0.17%) |
Feb 05, 2010 | 44.10 | 44.38 | 43.49 | 44.04 | 659,900 | -0.06(-0.14%) |
Feb 04, 2010 | 45.37 | 45.37 | 44.06 | 44.10 | 833,925 | -1.38(-3.04%) |
Feb 03, 2010 | 46.10 | 46.32 | 45.48 | 45.49 | 530,548 | -0.84(-1.81%) |
Feb 02, 2010 | 46.38 | 46.54 | 46.11 | 46.32 | 415,012 | +0.10(+0.22%) |