Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.14 | 55.54 | 54.28 | 54.28 | 2,432,728 | -0.95(-1.71%) |
Apr 29, 2010 | 54.63 | 55.40 | 54.63 | 55.22 | 2,399,534 | +0.90(+1.66%) |
Apr 28, 2010 | 54.27 | 54.50 | 53.64 | 54.32 | 2,750,768 | +0.29(+0.54%) |
Apr 27, 2010 | 54.98 | 55.16 | 53.83 | 54.03 | 4,523,865 | -1.02(-1.85%) |
Apr 26, 2010 | 55.65 | 55.67 | 54.94 | 55.05 | 2,424,349 | -0.53(-0.95%) |
Apr 23, 2010 | 55.45 | 55.58 | 54.95 | 55.58 | 2,084,542 | +0.16(+0.29%) |
Apr 22, 2010 | 54.92 | 55.49 | 54.61 | 55.42 | 4,229,598 | +0.27(+0.49%) |
Apr 21, 2010 | 55.15 | 55.53 | 53.89 | 55.15 | 21,398 | +0.82(+1.51%) |
Apr 20, 2010 | 54.04 | 54.62 | 53.88 | 54.33 | 3,559,163 | +0.49(+0.91%) |
Apr 19, 2010 | 53.04 | 53.89 | 52.99 | 53.84 | 3,541,474 | +0.77(+1.46%) |
Apr 16, 2010 | 53.27 | 53.41 | 52.45 | 53.06 | 4,060,319 | -0.15(-0.28%) |
Apr 15, 2010 | 52.87 | 53.44 | 52.82 | 53.21 | 2,269,503 | +0.39(+0.74%) |
Apr 14, 2010 | 52.83 | 52.87 | 52.10 | 52.82 | 2,902,327 | +0.01(+0.01%) |
Apr 13, 2010 | 52.97 | 53.02 | 52.52 | 52.81 | 1,991,321 | -0.20(-0.39%) |
Apr 12, 2010 | 52.89 | 53.20 | 52.77 | 53.02 | 1,779,494 | +0.08(+0.16%) |
Apr 09, 2010 | 52.71 | 52.95 | 52.35 | 52.94 | 1,684,551 | +0.38(+0.73%) |
Apr 08, 2010 | 52.58 | 52.81 | 52.42 | 52.55 | 2,069,165 | +0.00(+0.00%) |
Apr 07, 2010 | 52.57 | 52.95 | 52.41 | 52.55 | 2,526,262 | -0.21(-0.40%) |
Apr 06, 2010 | 53.47 | 53.47 | 52.61 | 52.76 | 3,485,890 | -1.16(-2.15%) |
Apr 05, 2010 | 53.71 | 54.02 | 53.43 | 53.92 | 1,801,228 | +0.29(+0.54%) |
Apr 01, 2010 | 53.46 | 53.63 | 53.63 | 53.63 | 2,903,373 | +0.42(+0.79%) |
Mar 31, 2010 | 53.63 | 53.63 | 53.00 | 53.21 | 3,535,528 | -0.56(-1.03%) |
Mar 30, 2010 | 54.16 | 54.37 | 53.46 | 53.77 | 2,419,185 | -0.47(-0.86%) |
Mar 29, 2010 | 54.05 | 54.49 | 54.05 | 54.23 | 2,100,953 | +0.37(+0.69%) |
Mar 26, 2010 | 53.67 | 54.08 | 53.41 | 53.86 | 2,619,203 | +0.45(+0.85%) |
Mar 25, 2010 | 53.66 | 54.08 | 53.38 | 53.41 | 2,395,801 | -0.22(-0.42%) |
Mar 24, 2010 | 54.14 | 54.16 | 53.36 | 53.63 | 3,272,563 | -0.58(-1.06%) |
Mar 23, 2010 | 54.67 | 54.83 | 53.98 | 54.21 | 5,204,543 | -0.59(-1.09%) |
Mar 22, 2010 | 54.60 | 55.21 | 54.43 | 54.80 | 4,711,764 | -0.76(-1.37%) |
Mar 19, 2010 | 55.51 | 55.75 | 55.05 | 55.56 | 6,305,414 | +0.61(+1.12%) |
Mar 18, 2010 | 54.18 | 55.07 | 53.93 | 54.95 | 4,571,586 | +0.69(+1.27%) |
Mar 17, 2010 | 54.20 | 54.48 | 54.03 | 54.26 | 4,046,648 | +0.15(+0.28%) |
Mar 16, 2010 | 53.90 | 54.34 | 53.80 | 54.11 | 6,392,714 | +0.32(+0.59%) |
Mar 15, 2010 | 53.51 | 53.88 | 53.45 | 53.79 | 4,114,623 | +0.66(+1.24%) |
Mar 12, 2010 | 53.13 | 53.29 | 52.80 | 53.13 | 3,141,349 | +0.04(+0.07%) |
Mar 11, 2010 | 52.56 | 53.22 | 51.36 | 53.09 | 4,872,531 | +0.29(+0.54%) |
Mar 10, 2010 | 52.74 | 53.04 | 52.58 | 52.80 | 3,609,601 | +0.23(+0.44%) |
Mar 09, 2010 | 51.80 | 52.72 | 51.69 | 52.57 | 3,993,996 | +0.72(+1.39%) |
Mar 08, 2010 | 51.91 | 52.41 | 51.84 | 51.85 | 3,816,117 | -0.12(-0.22%) |
Mar 05, 2010 | 50.78 | 52.00 | 50.78 | 51.96 | 4,996,034 | +1.28(+2.52%) |
Mar 04, 2010 | 50.42 | 51.04 | 50.26 | 50.68 | 2,893,262 | +0.27(+0.53%) |
Mar 03, 2010 | 50.98 | 51.18 | 50.33 | 50.42 | 3,063,661 | -0.23(-0.45%) |
Mar 02, 2010 | 50.65 | 51.21 | 50.49 | 50.65 | 4,266,242 | +0.22(+0.44%) |
Mar 01, 2010 | 49.71 | 50.78 | 49.67 | 50.42 | 3,810,678 | +0.70(+1.41%) |
Feb 26, 2010 | 49.16 | 49.83 | 49.04 | 49.72 | 4,122,556 | +0.49(+1.00%) |
Feb 25, 2010 | 48.59 | 49.26 | 48.35 | 49.23 | 3,202,738 | +0.07(+0.14%) |
Feb 24, 2010 | 48.94 | 49.27 | 48.79 | 49.16 | 3,751,640 | +0.39(+0.80%) |
Feb 23, 2010 | 48.73 | 49.50 | 48.67 | 48.77 | 4,572,656 | -0.03(-0.05%) |
Feb 22, 2010 | 48.95 | 49.30 | 48.55 | 48.80 | 4,776,251 | -0.17(-0.35%) |
Feb 19, 2010 | 48.95 | 49.12 | 48.60 | 48.97 | 4,416,569 | -0.08(-0.16%) |
Feb 18, 2010 | 48.31 | 49.11 | 48.29 | 49.04 | 4,237,336 | +0.61(+1.26%) |
Feb 17, 2010 | 48.29 | 48.69 | 47.89 | 48.43 | 3,248,301 | +0.22(+0.45%) |
Feb 16, 2010 | 48.15 | 48.41 | 47.87 | 48.22 | 3,991,488 | +0.29(+0.60%) |
Feb 12, 2010 | 48.03 | 47.93 | 47.93 | 47.93 | 3,908,091 | -0.49(-1.01%) |
Feb 11, 2010 | 47.50 | 48.46 | 47.25 | 48.42 | 5,412,286 | +0.79(+1.65%) |
Feb 10, 2010 | 47.79 | 47.94 | 47.37 | 47.63 | 4,412,737 | -0.22(-0.45%) |
Feb 09, 2010 | 47.67 | 48.19 | 47.37 | 47.85 | 5,830,567 | +0.58(+1.23%) |
Feb 08, 2010 | 48.00 | 48.11 | 47.23 | 47.27 | 6,792,903 | -0.75(-1.57%) |
Feb 05, 2010 | 48.10 | 48.59 | 46.95 | 48.02 | 7,930,703 | -0.18(-0.37%) |
Feb 04, 2010 | 48.36 | 48.91 | 48.17 | 48.20 | 7,872,495 | -0.44(-0.90%) |
Feb 03, 2010 | 48.31 | 48.80 | 48.10 | 48.64 | 4,174,660 | +0.09(+0.18%) |
Feb 02, 2010 | 47.56 | 48.68 | 47.49 | 48.55 | 4,723,420 | +1.31(+2.77%) |