Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.81 | 54.81 | 54.68 | 54.79 | 318,679 | +0.18(+0.34%) |
Apr 29, 2010 | 54.63 | 54.79 | 54.59 | 54.60 | 244,902 | +0.10(+0.18%) |
Apr 28, 2010 | 54.68 | 54.72 | 54.47 | 54.50 | 220,249 | -0.14(-0.25%) |
Apr 27, 2010 | 54.94 | 54.94 | 54.56 | 54.64 | 3,984 | -0.38(-0.70%) |
Apr 26, 2010 | 55.05 | 55.08 | 54.93 | 55.02 | 188,366 | +0.03(+0.05%) |
Apr 23, 2010 | 55.13 | 55.13 | 54.94 | 55.00 | 457,074 | -0.13(-0.23%) |
Apr 22, 2010 | 55.20 | 55.22 | 55.09 | 55.12 | 504,308 | -0.15(-0.28%) |
Apr 21, 2010 | 55.31 | 55.36 | 55.23 | 55.28 | 256,286 | -0.06(-0.11%) |
Apr 20, 2010 | 55.25 | 55.34 | 55.20 | 55.34 | 471,806 | +0.16(+0.29%) |
Apr 19, 2010 | 55.26 | 55.26 | 55.13 | 55.18 | 237,483 | -0.14(-0.26%) |
Apr 16, 2010 | 55.39 | 55.42 | 55.26 | 55.32 | 253,017 | +0.02(+0.04%) |
Apr 15, 2010 | 55.17 | 55.30 | 55.12 | 55.30 | 623,628 | +0.30(+0.54%) |
Apr 14, 2010 | 55.00 | 55.10 | 54.97 | 55.00 | 229,318 | +0.14(+0.25%) |
Apr 13, 2010 | 54.92 | 54.92 | 54.81 | 54.87 | 168,459 | +0.03(+0.05%) |
Apr 12, 2010 | 54.81 | 54.85 | 54.71 | 54.84 | 214,047 | +0.13(+0.24%) |
Apr 09, 2010 | 54.68 | 54.71 | 54.62 | 54.71 | 250,919 | +0.06(+0.11%) |
Apr 08, 2010 | 54.61 | 54.66 | 54.55 | 54.65 | 643,304 | +0.07(+0.13%) |
Apr 07, 2010 | 54.65 | 54.65 | 54.57 | 54.58 | 467,119 | +0.03(+0.05%) |
Apr 06, 2010 | 54.70 | 54.70 | 54.55 | 54.55 | 244,312 | -0.06(-0.11%) |
Apr 05, 2010 | 54.59 | 54.61 | 54.54 | 54.61 | 159,822 | +0.07(+0.13%) |
Apr 01, 2010 | 54.59 | 54.54 | 54.54 | 54.54 | 219,876 | +0.03(+0.05%) |
Mar 31, 2010 | 54.55 | 54.55 | 54.44 | 54.51 | 293,929 | +0.06(+0.11%) |
Mar 30, 2010 | 54.41 | 54.52 | 54.39 | 54.45 | 213,728 | -0.02(-0.04%) |
Mar 29, 2010 | 54.49 | 54.49 | 54.39 | 54.47 | 218,769 | +0.04(+0.08%) |
Mar 26, 2010 | 54.46 | 54.53 | 54.37 | 54.43 | 224,267 | -0.03(-0.05%) |
Mar 25, 2010 | 54.57 | 54.58 | 54.40 | 54.46 | 218,834 | -0.11(-0.20%) |
Mar 24, 2010 | 54.59 | 54.59 | 54.48 | 54.57 | 206,724 | -0.04(-0.08%) |
Mar 23, 2010 | 54.57 | 54.63 | 54.48 | 54.61 | 250,361 | +0.03(+0.05%) |
Mar 22, 2010 | 54.52 | 54.58 | 54.38 | 54.58 | 230,209 | -0.15(-0.27%) |
Mar 19, 2010 | 54.62 | 54.73 | 54.58 | 54.73 | 381,627 | +0.17(+0.32%) |
Mar 18, 2010 | 54.62 | 54.64 | 54.53 | 54.56 | 137,556 | -0.13(-0.24%) |
Mar 17, 2010 | 54.64 | 54.69 | 54.51 | 54.69 | 130,862 | +0.22(+0.40%) |
Mar 16, 2010 | 54.52 | 54.60 | 54.41 | 54.47 | 201,165 | +0.06(+0.11%) |
Mar 15, 2010 | 54.40 | 54.41 | 54.38 | 54.41 | 174,425 | +0.09(+0.17%) |
Mar 12, 2010 | 54.12 | 54.39 | 54.05 | 54.32 | 208,903 | +0.37(+0.68%) |
Mar 11, 2010 | 54.05 | 54.11 | 53.91 | 53.95 | 111,703 | +0.11(+0.20%) |
Mar 10, 2010 | 54.10 | 54.11 | 53.84 | 53.84 | 786,922 | -0.06(-0.12%) |
Mar 09, 2010 | 53.90 | 54.06 | 53.82 | 53.90 | 202,350 | +0.04(+0.07%) |
Mar 08, 2010 | 53.80 | 53.87 | 53.70 | 53.87 | 149,209 | +0.21(+0.40%) |
Mar 05, 2010 | 53.64 | 53.69 | 53.57 | 53.65 | 199,543 | +0.06(+0.11%) |
Mar 04, 2010 | 53.55 | 53.60 | 53.49 | 53.60 | 158,802 | +0.05(+0.10%) |
Mar 03, 2010 | 53.56 | 53.59 | 53.43 | 53.54 | 503,719 | -0.06(-0.11%) |
Mar 02, 2010 | 53.42 | 53.66 | 53.32 | 53.60 | 1,255,912 | +0.43(+0.82%) |
Mar 01, 2010 | 53.38 | 53.41 | 53.17 | 53.17 | 641,261 | +0.04(+0.08%) |
Feb 26, 2010 | 52.80 | 53.13 | 52.68 | 53.12 | 269,579 | +0.40(+0.76%) |
Feb 25, 2010 | 52.68 | 52.81 | 52.59 | 52.72 | 294,358 | +0.14(+0.28%) |
Feb 24, 2010 | 52.63 | 52.63 | 52.48 | 52.58 | 392,944 | +0.12(+0.23%) |
Feb 23, 2010 | 52.61 | 52.61 | 52.42 | 52.46 | 136,153 | -0.08(-0.16%) |
Feb 22, 2010 | 52.65 | 52.65 | 52.48 | 52.54 | 133,978 | +0.03(+0.05%) |
Feb 19, 2010 | 52.45 | 52.52 | 52.30 | 52.52 | 226,900 | +0.18(+0.35%) |
Feb 18, 2010 | 52.42 | 52.51 | 52.29 | 52.33 | 249,278 | -0.12(-0.24%) |
Feb 17, 2010 | 52.43 | 52.46 | 52.26 | 52.46 | 174,262 | +0.22(+0.43%) |
Feb 16, 2010 | 52.24 | 52.36 | 52.09 | 52.23 | 129,237 | +0.09(+0.17%) |
Feb 12, 2010 | 52.07 | 52.15 | 52.15 | 52.15 | 263,274 | -0.08(-0.15%) |
Feb 11, 2010 | 52.00 | 52.22 | 51.89 | 52.22 | 250,937 | +0.36(+0.70%) |
Feb 10, 2010 | 51.83 | 51.91 | 51.68 | 51.86 | 172,077 | +0.16(+0.31%) |
Feb 09, 2010 | 51.86 | 51.88 | 51.70 | 51.70 | 229,331 | -0.06(-0.12%) |
Feb 08, 2010 | 51.67 | 51.84 | 51.65 | 51.76 | 239,140 | +0.23(+0.44%) |
Feb 05, 2010 | 51.58 | 52.16 | 50.81 | 51.53 | 1,682,145 | -0.18(-0.35%) |
Feb 04, 2010 | 52.19 | 52.21 | 51.70 | 51.71 | 422,327 | -0.53(-1.02%) |
Feb 03, 2010 | 52.42 | 52.50 | 52.24 | 52.24 | 359,808 | -0.07(-0.14%) |
Feb 02, 2010 | 52.64 | 52.64 | 52.30 | 52.32 | 2,213,543 | -0.13(-0.24%) |