Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.68 | 57.07 | 54.54 | 55.95 | 15,782,272 | +1.52(+2.79%) |
Apr 29, 2010 | 53.60 | 54.66 | 53.47 | 54.43 | 8,622,759 | +0.85(+1.59%) |
Apr 28, 2010 | 53.56 | 53.84 | 52.93 | 53.58 | 7,792,602 | +0.35(+0.65%) |
Apr 27, 2010 | 54.79 | 55.25 | 53.04 | 53.23 | 16,793 | -1.93(-3.50%) |
Apr 26, 2010 | 55.32 | 56.03 | 55.02 | 55.16 | 6,137,950 | -0.04(-0.08%) |
Apr 23, 2010 | 53.93 | 55.23 | 53.38 | 55.21 | 7,333,047 | +1.38(+2.56%) |
Apr 22, 2010 | 53.67 | 53.91 | 53.14 | 53.83 | 7,226,242 | -0.37(-0.68%) |
Apr 21, 2010 | 54.20 | 55.04 | 53.71 | 54.20 | 55,817 | -0.45(-0.82%) |
Apr 20, 2010 | 54.02 | 55.25 | 53.89 | 54.65 | 10,290 | +1.20(+2.24%) |
Apr 19, 2010 | 53.11 | 53.53 | 52.63 | 53.45 | 7,416,956 | -0.23(-0.43%) |
Apr 16, 2010 | 54.14 | 54.65 | 53.38 | 53.68 | 10,830,291 | -0.89(-1.63%) |
Apr 15, 2010 | 54.30 | 54.86 | 53.84 | 54.57 | 7,644,319 | +0.20(+0.36%) |
Apr 14, 2010 | 54.38 | 54.39 | 53.64 | 54.37 | 7,805,510 | +0.30(+0.55%) |
Apr 13, 2010 | 54.49 | 54.69 | 53.48 | 54.08 | 7,062,560 | -0.69(-1.27%) |
Apr 12, 2010 | 54.72 | 54.91 | 54.47 | 54.77 | 7,846,552 | +0.15(+0.27%) |
Apr 09, 2010 | 54.66 | 54.96 | 54.02 | 54.63 | 7,173,544 | -0.01(-0.02%) |
Apr 08, 2010 | 54.13 | 54.77 | 53.45 | 54.64 | 8,944,768 | +0.18(+0.32%) |
Apr 07, 2010 | 55.57 | 55.59 | 54.27 | 54.46 | 13,380,760 | -1.38(-2.47%) |
Apr 06, 2010 | 55.59 | 56.04 | 55.46 | 55.85 | 6,807,608 | +0.05(+0.09%) |
Apr 05, 2010 | 54.91 | 56.00 | 54.78 | 55.79 | 7,293,791 | +1.14(+2.09%) |
Apr 01, 2010 | 53.80 | 54.65 | 54.65 | 54.65 | 8,975,887 | +1.30(+2.44%) |
Mar 31, 2010 | 53.24 | 53.67 | 52.94 | 53.35 | 8,676,336 | +0.17(+0.32%) |
Mar 30, 2010 | 53.45 | 53.52 | 53.01 | 53.18 | 8,070,775 | +0.08(+0.15%) |
Mar 29, 2010 | 51.90 | 53.30 | 51.71 | 53.10 | 12,899,318 | +1.52(+2.95%) |
Mar 26, 2010 | 51.70 | 51.79 | 51.21 | 51.58 | 12,796,081 | +0.14(+0.27%) |
Mar 25, 2010 | 52.85 | 52.98 | 51.38 | 51.44 | 10,714,152 | -0.91(-1.74%) |
Mar 24, 2010 | 52.30 | 52.73 | 51.98 | 52.35 | 8,168,198 | -0.23(-0.44%) |
Mar 23, 2010 | 52.11 | 52.67 | 51.71 | 52.58 | 11,889,991 | +0.47(+0.91%) |
Mar 22, 2010 | 51.46 | 52.28 | 51.28 | 52.11 | 5,957,369 | -0.01(-0.01%) |
Mar 19, 2010 | 52.50 | 52.50 | 51.65 | 52.12 | 10,744,976 | +0.04(+0.08%) |
Mar 18, 2010 | 52.30 | 52.56 | 51.45 | 52.07 | 7,213,671 | -0.44(-0.84%) |
Mar 17, 2010 | 52.16 | 52.85 | 52.08 | 52.51 | 11,065,062 | +0.53(+1.02%) |
Mar 16, 2010 | 51.48 | 52.03 | 51.07 | 51.98 | 8,746,179 | +0.83(+1.62%) |
Mar 15, 2010 | 51.41 | 51.52 | 50.59 | 51.16 | 5,178,763 | -0.49(-0.95%) |
Mar 12, 2010 | 51.99 | 52.06 | 51.39 | 51.65 | 6,249,639 | -0.01(-0.02%) |
Mar 11, 2010 | 51.53 | 52.03 | 51.40 | 51.66 | 6,185,900 | -0.07(-0.13%) |
Mar 10, 2010 | 51.33 | 51.89 | 51.11 | 51.73 | 6,848,543 | +0.30(+0.59%) |
Mar 09, 2010 | 51.06 | 51.98 | 50.99 | 51.43 | 9,706,592 | +0.00(+0.00%) |
Mar 08, 2010 | 51.60 | 51.80 | 51.14 | 51.43 | 5,497,554 | -0.08(-0.15%) |
Mar 05, 2010 | 51.52 | 51.69 | 51.12 | 51.50 | 6,103,337 | +0.43(+0.85%) |
Mar 04, 2010 | 50.93 | 51.45 | 50.81 | 51.07 | 6,905,153 | +0.14(+0.27%) |
Mar 03, 2010 | 51.25 | 51.59 | 50.81 | 50.93 | 10,750,140 | -0.11(-0.21%) |
Mar 02, 2010 | 51.06 | 51.45 | 50.85 | 51.04 | 6,424,589 | +0.28(+0.56%) |
Mar 01, 2010 | 50.45 | 50.99 | 50.37 | 50.76 | 6,626,242 | +0.57(+1.13%) |
Feb 26, 2010 | 49.99 | 50.35 | 49.45 | 50.19 | 6,997,147 | +0.52(+1.04%) |
Feb 25, 2010 | 49.02 | 49.77 | 48.42 | 49.67 | 8,161,977 | -0.33(-0.65%) |
Feb 24, 2010 | 50.14 | 50.25 | 49.51 | 50.00 | 5,820,829 | +0.34(+0.68%) |
Feb 23, 2010 | 50.35 | 50.55 | 49.59 | 49.66 | 11,676,168 | -0.63(-1.25%) |
Feb 22, 2010 | 51.54 | 51.62 | 50.18 | 50.29 | 8,449,099 | -0.94(-1.84%) |
Feb 19, 2010 | 50.77 | 51.54 | 50.65 | 51.23 | 6,169,502 | +0.33(+0.64%) |
Feb 18, 2010 | 50.67 | 51.03 | 50.15 | 50.91 | 6,552,904 | +0.03(+0.06%) |
Feb 17, 2010 | 51.03 | 51.19 | 50.23 | 50.87 | 7,556,107 | -0.15(-0.30%) |
Feb 16, 2010 | 50.91 | 51.20 | 50.21 | 51.03 | 9,267,024 | +0.87(+1.73%) |
Feb 12, 2010 | 49.79 | 50.16 | 50.16 | 50.16 | 10,258,066 | -0.41(-0.82%) |
Feb 11, 2010 | 49.32 | 50.61 | 48.87 | 50.57 | 9,883,504 | +1.30(+2.64%) |
Feb 10, 2010 | 49.28 | 49.61 | 48.46 | 49.27 | 9,379,934 | +0.30(+0.62%) |
Feb 09, 2010 | 48.65 | 49.59 | 48.07 | 48.97 | 12,837,102 | +0.74(+1.54%) |
Feb 08, 2010 | 48.25 | 49.39 | 47.78 | 48.23 | 10,554,116 | +0.01(+0.03%) |
Feb 05, 2010 | 48.01 | 48.50 | 46.68 | 48.22 | 16,284,120 | +0.17(+0.35%) |
Feb 04, 2010 | 49.93 | 49.93 | 47.96 | 48.05 | 12,165,500 | -2.32(-4.61%) |
Feb 03, 2010 | 50.70 | 50.99 | 50.06 | 50.37 | 5,619,209 | -0.41(-0.80%) |
Feb 02, 2010 | 50.35 | 50.87 | 49.79 | 50.77 | 8,207,240 | +0.96(+1.92%) |