Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 67.42 | 68.03 | 65.82 | 66.10 | 2,946,848 | -1.66(-2.45%) |
Apr 29, 2010 | 63.92 | 68.35 | 63.75 | 67.75 | 4,074,214 | +4.75(+7.54%) |
Apr 28, 2010 | 63.19 | 63.69 | 62.64 | 63.00 | 1,663,958 | +0.32(+0.52%) |
Apr 27, 2010 | 63.47 | 64.51 | 62.65 | 62.68 | 157 | -1.16(-1.81%) |
Apr 26, 2010 | 64.11 | 64.66 | 63.61 | 63.83 | 1,930,303 | -0.50(-0.78%) |
Apr 23, 2010 | 62.93 | 64.54 | 62.61 | 64.34 | 2,712,612 | +1.41(+2.24%) |
Apr 22, 2010 | 60.47 | 63.02 | 60.21 | 62.93 | 2,137,033 | +2.03(+3.34%) |
Apr 21, 2010 | 60.89 | 61.67 | 59.48 | 60.89 | 5,567 | +1.13(+1.89%) |
Apr 20, 2010 | 58.80 | 59.77 | 58.10 | 59.76 | 2,196,292 | +1.40(+2.39%) |
Apr 19, 2010 | 57.01 | 58.71 | 57.01 | 58.36 | 2,016,193 | +0.57(+0.98%) |
Apr 16, 2010 | 58.56 | 58.85 | 57.35 | 57.80 | 2,373,406 | -0.83(-1.41%) |
Apr 15, 2010 | 59.45 | 59.56 | 58.45 | 58.63 | 1,407,123 | -0.97(-1.62%) |
Apr 14, 2010 | 59.65 | 59.65 | 58.91 | 59.59 | 1,231,603 | +0.17(+0.28%) |
Apr 13, 2010 | 58.11 | 59.60 | 58.00 | 59.43 | 1,339,136 | +1.37(+2.36%) |
Apr 12, 2010 | 59.10 | 59.10 | 58.02 | 58.05 | 1,006,256 | -0.95(-1.61%) |
Apr 09, 2010 | 58.00 | 59.42 | 57.95 | 59.01 | 1,585,368 | +1.07(+1.85%) |
Apr 08, 2010 | 57.51 | 58.03 | 57.37 | 57.93 | 1,448,153 | +0.12(+0.21%) |
Apr 07, 2010 | 58.62 | 58.88 | 57.48 | 57.81 | 2,086,033 | -0.90(-1.54%) |
Apr 06, 2010 | 56.31 | 58.82 | 56.09 | 58.71 | 3,238,959 | +2.26(+3.99%) |
Apr 05, 2010 | 54.71 | 56.59 | 54.59 | 56.46 | 1,730,742 | +1.99(+3.65%) |
Apr 01, 2010 | 55.00 | 54.47 | 54.47 | 54.47 | 1,726,911 | -0.39(-0.71%) |
Mar 31, 2010 | 55.04 | 55.44 | 54.77 | 54.86 | 1,588,254 | -0.41(-0.74%) |
Mar 30, 2010 | 55.24 | 55.51 | 55.02 | 55.26 | 1,105,426 | +0.08(+0.15%) |
Mar 29, 2010 | 55.28 | 55.40 | 54.72 | 55.18 | 1,509,071 | -0.02(-0.03%) |
Mar 26, 2010 | 55.80 | 55.92 | 54.85 | 55.20 | 2,155,363 | -0.37(-0.67%) |
Mar 25, 2010 | 55.53 | 56.47 | 55.52 | 55.57 | 1,461,647 | +0.15(+0.27%) |
Mar 24, 2010 | 54.97 | 56.17 | 54.83 | 55.42 | 1,451,595 | +0.33(+0.60%) |
Mar 23, 2010 | 55.37 | 55.37 | 54.48 | 55.09 | 1,160,147 | -0.28(-0.51%) |
Mar 22, 2010 | 55.00 | 55.54 | 54.79 | 55.37 | 1,504,909 | +0.05(+0.09%) |
Mar 19, 2010 | 55.65 | 55.92 | 55.02 | 55.32 | 2,096,510 | -0.37(-0.67%) |
Mar 18, 2010 | 55.78 | 56.27 | 55.44 | 55.69 | 1,876,924 | -0.60(-1.06%) |
Mar 17, 2010 | 55.47 | 56.47 | 55.36 | 56.29 | 1,553,668 | +0.92(+1.67%) |
Mar 16, 2010 | 54.47 | 55.47 | 54.17 | 55.36 | 1,505,285 | +1.22(+2.25%) |
Mar 15, 2010 | 53.71 | 54.37 | 53.70 | 54.14 | 1,363,168 | -0.09(-0.16%) |
Mar 12, 2010 | 53.94 | 54.42 | 53.61 | 54.23 | 2,422,966 | +0.45(+0.84%) |
Mar 11, 2010 | 53.30 | 53.85 | 52.90 | 53.78 | 1,316,350 | +0.34(+0.64%) |
Mar 10, 2010 | 53.33 | 53.62 | 52.89 | 53.44 | 1,246,995 | +0.27(+0.51%) |
Mar 09, 2010 | 52.71 | 53.87 | 52.60 | 53.17 | 1,987,021 | +0.11(+0.20%) |
Mar 08, 2010 | 52.26 | 53.21 | 52.16 | 53.06 | 1,252,852 | +0.74(+1.42%) |
Mar 05, 2010 | 51.12 | 52.48 | 50.87 | 52.32 | 1,596,084 | +1.48(+2.91%) |
Mar 04, 2010 | 50.58 | 50.94 | 50.39 | 50.84 | 1,022,372 | +0.26(+0.52%) |
Mar 03, 2010 | 51.01 | 51.17 | 50.43 | 50.58 | 1,137,594 | -0.53(-1.05%) |
Mar 02, 2010 | 51.39 | 51.48 | 50.84 | 51.11 | 1,090,736 | +0.01(+0.02%) |
Mar 01, 2010 | 51.19 | 51.46 | 50.84 | 51.10 | 1,447,734 | -0.10(-0.20%) |
Feb 26, 2010 | 51.38 | 51.78 | 50.88 | 51.20 | 1,776,141 | +0.14(+0.28%) |
Feb 25, 2010 | 50.12 | 51.11 | 49.78 | 51.06 | 944,646 | +0.26(+0.52%) |
Feb 24, 2010 | 50.48 | 50.80 | 50.09 | 50.79 | 1,463,969 | +0.52(+1.04%) |
Feb 23, 2010 | 50.00 | 50.58 | 49.78 | 50.27 | 1,821,089 | -0.04(-0.07%) |
Feb 22, 2010 | 49.68 | 50.55 | 49.51 | 50.31 | 1,541,097 | +0.74(+1.50%) |
Feb 19, 2010 | 49.47 | 49.99 | 49.02 | 49.56 | 2,009,546 | -0.36(-0.73%) |
Feb 18, 2010 | 48.79 | 50.10 | 48.60 | 49.93 | 1,704,171 | +0.86(+1.74%) |
Feb 17, 2010 | 49.01 | 49.32 | 48.66 | 49.07 | 1,554,827 | +0.22(+0.45%) |
Feb 16, 2010 | 47.89 | 48.94 | 47.72 | 48.85 | 1,721,716 | +1.38(+2.91%) |
Feb 12, 2010 | 46.25 | 47.47 | 47.47 | 47.47 | 2,001,315 | +0.81(+1.74%) |
Feb 11, 2010 | 45.96 | 46.70 | 45.53 | 46.66 | 1,219,600 | +1.38(+3.06%) |
Feb 10, 2010 | 46.07 | 46.65 | 45.12 | 45.28 | 1,481,046 | -0.96(-2.07%) |
Feb 09, 2010 | 46.87 | 46.89 | 45.63 | 46.23 | 2,123,495 | -0.16(-0.34%) |
Feb 08, 2010 | 47.62 | 47.73 | 46.34 | 46.39 | 2,197,063 | -1.14(-2.41%) |
Feb 05, 2010 | 46.58 | 47.65 | 46.36 | 47.53 | 3,613,344 | +0.92(+1.97%) |
Feb 04, 2010 | 46.70 | 48.01 | 45.84 | 46.62 | 5,950,233 | -2.33(-4.75%) |
Feb 03, 2010 | 49.68 | 49.78 | 48.63 | 48.94 | 2,018,110 | -1.10(-2.20%) |
Feb 02, 2010 | 49.16 | 50.24 | 48.57 | 50.04 | 2,058,896 | +0.94(+1.91%) |