Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.09 | 41.09 | 40.36 | 40.69 | 27,154 | -0.60(-1.45%) |
Apr 29, 2010 | 43.35 | 43.35 | 41.09 | 41.29 | 31,889 | -2.36(-5.41%) |
Apr 28, 2010 | 43.71 | 44.80 | 43.50 | 43.65 | 24,613 | +0.19(+0.44%) |
Apr 27, 2010 | 43.33 | 43.73 | 43.26 | 43.46 | 13,141 | +0.06(+0.14%) |
Apr 26, 2010 | 43.49 | 43.84 | 42.93 | 43.40 | 34,123 | -0.10(-0.23%) |
Apr 23, 2010 | 42.22 | 43.75 | 42.22 | 43.50 | 29,810 | +1.05(+2.47%) |
Apr 22, 2010 | 41.27 | 42.46 | 40.80 | 42.45 | 20,870 | +0.96(+2.31%) |
Apr 21, 2010 | 41.39 | 41.87 | 41.24 | 41.49 | 24,533 | -0.02(-0.05%) |
Apr 20, 2010 | 40.87 | 41.56 | 40.61 | 41.51 | 20,826 | +0.52(+1.27%) |
Apr 19, 2010 | 41.50 | 41.65 | 40.60 | 40.99 | 189,107 | -0.53(-1.28%) |
Apr 16, 2010 | 41.23 | 41.84 | 40.94 | 41.52 | 146,841 | +0.27(+0.65%) |
Apr 15, 2010 | 42.43 | 42.68 | 40.95 | 41.25 | 203,495 | -1.41(-3.31%) |
Apr 14, 2010 | 42.54 | 43.10 | 42.34 | 42.66 | 78,305 | +0.38(+0.90%) |
Apr 13, 2010 | 41.58 | 42.39 | 41.23 | 42.28 | 17,598 | +0.73(+1.76%) |
Apr 12, 2010 | 41.99 | 42.75 | 41.01 | 41.55 | 26,611 | -0.57(-1.35%) |
Apr 09, 2010 | 41.15 | 42.25 | 41.15 | 42.12 | 28,143 | +1.23(+3.01%) |
Apr 08, 2010 | 41.38 | 41.38 | 40.05 | 40.89 | 25,867 | -0.70(-1.68%) |
Apr 07, 2010 | 42.15 | 42.15 | 41.53 | 41.59 | 15,642 | -0.88(-2.08%) |
Apr 06, 2010 | 43.38 | 43.70 | 41.94 | 42.47 | 25,523 | -1.24(-2.83%) |
Apr 05, 2010 | 42.06 | 43.77 | 42.06 | 43.71 | 70,795 | +1.63(+3.87%) |
Apr 01, 2010 | 40.45 | 42.08 | 42.08 | 42.08 | 35,500 | +1.49(+3.67%) |
Mar 31, 2010 | 41.26 | 41.31 | 40.50 | 40.59 | 29,900 | -0.48(-1.17%) |
Mar 30, 2010 | 39.94 | 41.07 | 39.94 | 41.07 | 15,329 | +0.63(+1.56%) |
Mar 29, 2010 | 40.55 | 40.96 | 40.20 | 40.44 | 44,460 | +0.14(+0.34%) |
Mar 26, 2010 | 40.94 | 40.99 | 40.18 | 40.30 | 27,416 | -0.68(-1.65%) |
Mar 25, 2010 | 41.56 | 41.56 | 40.72 | 40.98 | 39,790 | -0.87(-2.08%) |
Mar 24, 2010 | 41.74 | 42.16 | 41.73 | 41.85 | 14,906 | -0.53(-1.25%) |
Mar 23, 2010 | 42.05 | 42.45 | 41.95 | 42.38 | 15,501 | +0.09(+0.21%) |
Mar 22, 2010 | 42.30 | 42.79 | 42.17 | 42.29 | 23,161 | -0.80(-1.86%) |
Mar 19, 2010 | 42.50 | 43.12 | 42.29 | 43.09 | 21,070 | +0.66(+1.56%) |
Mar 18, 2010 | 43.46 | 43.55 | 42.00 | 42.43 | 43,503 | -1.22(-2.79%) |
Mar 17, 2010 | 43.77 | 43.85 | 43.51 | 43.65 | 12,266 | -0.52(-1.18%) |
Mar 16, 2010 | 44.27 | 44.27 | 43.89 | 44.17 | 34,608 | -0.49(-1.10%) |
Mar 15, 2010 | 44.38 | 44.68 | 44.33 | 44.66 | 18,656 | +0.35(+0.79%) |
Mar 12, 2010 | 44.69 | 44.77 | 44.31 | 44.31 | 19,818 | -0.45(-0.99%) |
Mar 11, 2010 | 45.15 | 45.36 | 44.50 | 44.76 | 17,563 | -0.95(-2.07%) |
Mar 10, 2010 | 44.91 | 45.74 | 44.69 | 45.70 | 66,110 | +0.50(+1.11%) |
Mar 09, 2010 | 45.76 | 45.79 | 44.92 | 45.20 | 14,889 | -0.36(-0.79%) |
Mar 08, 2010 | 45.21 | 45.56 | 45.00 | 45.56 | 2,510 | -0.44(-0.96%) |
Mar 05, 2010 | 45.96 | 46.07 | 45.77 | 46.00 | 16,800 | +0.15(+0.32%) |
Mar 04, 2010 | 47.27 | 47.27 | 45.70 | 45.85 | 35,187 | -1.50(-3.16%) |
Mar 03, 2010 | 47.31 | 47.54 | 47.14 | 47.35 | 32,839 | +0.32(+0.68%) |
Mar 02, 2010 | 47.12 | 47.33 | 46.70 | 47.03 | 8,395 | +0.17(+0.36%) |
Mar 01, 2010 | 48.07 | 48.38 | 46.86 | 46.86 | 23,683 | -0.94(-1.97%) |
Feb 26, 2010 | 48.16 | 48.16 | 47.55 | 47.80 | 12,580 | +0.19(+0.40%) |
Feb 25, 2010 | 47.58 | 47.69 | 47.26 | 47.61 | 4,300 | -0.54(-1.12%) |
Feb 24, 2010 | 48.46 | 48.51 | 48.00 | 48.15 | 3,810 | +0.30(+0.63%) |
Feb 23, 2010 | 48.02 | 48.18 | 47.69 | 47.85 | 3,959 | -0.79(-1.63%) |
Feb 22, 2010 | 48.71 | 48.71 | 47.91 | 48.64 | 37,802 | -0.94(-1.90%) |
Feb 19, 2010 | 49.61 | 49.79 | 49.22 | 49.58 | 50,101 | -0.95(-1.88%) |
Feb 18, 2010 | 51.88 | 51.94 | 50.33 | 50.53 | 21,950 | -1.66(-3.18%) |
Feb 17, 2010 | 52.17 | 52.37 | 51.74 | 52.19 | 30,594 | +0.02(+0.04%) |
Feb 16, 2010 | 53.00 | 53.30 | 52.07 | 52.17 | 31,010 | -0.73(-1.38%) |
Feb 12, 2010 | 52.20 | 52.90 | 52.90 | 52.90 | 27,000 | +0.35(+0.67%) |
Feb 11, 2010 | 52.52 | 52.55 | 51.82 | 52.55 | 9,731 | +0.69(+1.33%) |
Feb 10, 2010 | 52.20 | 52.20 | 51.50 | 51.86 | 13,894 | +0.04(+0.07%) |
Feb 09, 2010 | 52.45 | 52.45 | 51.56 | 51.82 | 34,295 | -0.82(-1.56%) |
Feb 08, 2010 | 54.22 | 54.22 | 52.63 | 52.65 | 10,795 | -0.76(-1.43%) |
Feb 05, 2010 | 53.60 | 53.76 | 52.71 | 53.41 | 11,961 | +0.56(+1.06%) |
Feb 04, 2010 | 52.61 | 52.88 | 51.22 | 52.85 | 18,952 | +0.46(+0.88%) |
Feb 03, 2010 | 53.71 | 53.71 | 52.39 | 52.39 | 6,868 | -0.76(-1.43%) |
Feb 02, 2010 | 52.59 | 53.55 | 52.59 | 53.15 | 9,500 | +0.49(+0.93%) |