Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.60 | 59.14 | 57.42 | 57.51 | 2,762,642 | -1.37(-2.33%) |
Apr 29, 2010 | 57.07 | 58.91 | 56.80 | 58.88 | 2,475,589 | +2.43(+4.31%) |
Apr 28, 2010 | 56.45 | 57.00 | 56.25 | 56.45 | 2,144,831 | +0.15(+0.27%) |
Apr 27, 2010 | 57.27 | 57.49 | 56.24 | 56.29 | 2,530,244 | -1.39(-2.42%) |
Apr 26, 2010 | 56.99 | 58.10 | 56.83 | 57.69 | 2,350,492 | +0.63(+1.11%) |
Apr 23, 2010 | 56.84 | 57.36 | 56.44 | 57.05 | 1,833,586 | +0.14(+0.24%) |
Apr 22, 2010 | 55.56 | 57.08 | 55.26 | 56.92 | 1,911,706 | +0.91(+1.62%) |
Apr 21, 2010 | 56.01 | 56.37 | 55.35 | 56.01 | 9,918 | +0.39(+0.69%) |
Apr 20, 2010 | 55.14 | 55.63 | 54.72 | 55.62 | 1,571,201 | +0.75(+1.37%) |
Apr 19, 2010 | 54.15 | 55.28 | 54.14 | 54.87 | 1,892,545 | +0.36(+0.65%) |
Apr 16, 2010 | 55.35 | 55.91 | 54.47 | 54.51 | 2,849,030 | -0.84(-1.51%) |
Apr 15, 2010 | 56.25 | 56.56 | 55.32 | 55.35 | 1,955,081 | -1.13(-2.00%) |
Apr 14, 2010 | 56.58 | 56.70 | 56.08 | 56.48 | 1,778,240 | -0.01(-0.01%) |
Apr 13, 2010 | 55.79 | 56.66 | 55.65 | 56.48 | 1,984,829 | +0.74(+1.33%) |
Apr 12, 2010 | 56.05 | 56.24 | 55.64 | 55.74 | 1,493,083 | -0.42(-0.74%) |
Apr 09, 2010 | 55.35 | 56.22 | 55.17 | 56.16 | 1,603,849 | +0.94(+1.70%) |
Apr 08, 2010 | 55.24 | 55.47 | 54.97 | 55.22 | 1,642,407 | -0.08(-0.14%) |
Apr 07, 2010 | 56.03 | 56.34 | 55.16 | 55.30 | 2,218,581 | -0.90(-1.60%) |
Apr 06, 2010 | 55.31 | 56.48 | 55.18 | 56.20 | 2,020,954 | +0.39(+0.70%) |
Apr 05, 2010 | 55.08 | 55.87 | 54.93 | 55.81 | 1,770,460 | +0.97(+1.77%) |
Apr 01, 2010 | 54.86 | 54.83 | 54.83 | 54.83 | 1,709,498 | +0.24(+0.45%) |
Mar 31, 2010 | 54.98 | 55.30 | 54.55 | 54.59 | 2,517,151 | -0.69(-1.26%) |
Mar 30, 2010 | 55.04 | 55.51 | 54.92 | 55.29 | 2,142,630 | +0.31(+0.56%) |
Mar 29, 2010 | 54.89 | 55.09 | 54.60 | 54.98 | 1,711,596 | +0.30(+0.54%) |
Mar 26, 2010 | 54.78 | 55.01 | 54.27 | 54.68 | 2,407,477 | +0.02(+0.04%) |
Mar 25, 2010 | 55.34 | 55.90 | 54.57 | 54.66 | 2,797,794 | -0.49(-0.89%) |
Mar 24, 2010 | 54.66 | 55.50 | 54.50 | 55.15 | 2,596,671 | +0.47(+0.87%) |
Mar 23, 2010 | 54.22 | 54.78 | 53.77 | 54.67 | 1,807,441 | +0.20(+0.37%) |
Mar 22, 2010 | 53.71 | 54.65 | 53.64 | 54.47 | 2,003,087 | +0.52(+0.97%) |
Mar 19, 2010 | 54.62 | 54.73 | 53.91 | 53.95 | 2,278,438 | -0.54(-0.99%) |
Mar 18, 2010 | 54.16 | 54.59 | 54.05 | 54.49 | 1,499,657 | +0.05(+0.09%) |
Mar 17, 2010 | 53.94 | 54.60 | 53.72 | 54.44 | 1,980,069 | +0.59(+1.09%) |
Mar 16, 2010 | 52.88 | 53.99 | 52.70 | 53.86 | 1,890,752 | +1.10(+2.08%) |
Mar 15, 2010 | 52.41 | 52.94 | 52.28 | 52.76 | 1,177,145 | -0.05(-0.10%) |
Mar 12, 2010 | 52.53 | 52.99 | 52.37 | 52.81 | 1,902,873 | +0.50(+0.95%) |
Mar 11, 2010 | 51.91 | 52.32 | 51.42 | 52.31 | 2,256,778 | +0.59(+1.14%) |
Mar 10, 2010 | 51.69 | 51.89 | 51.26 | 51.73 | 1,878,129 | +0.07(+0.14%) |
Mar 09, 2010 | 51.48 | 52.01 | 51.25 | 51.65 | 2,109,277 | +0.06(+0.13%) |
Mar 08, 2010 | 51.57 | 51.98 | 51.35 | 51.59 | 1,971,042 | +0.09(+0.18%) |
Mar 05, 2010 | 50.88 | 51.57 | 50.76 | 51.50 | 2,428,685 | +0.93(+1.84%) |
Mar 04, 2010 | 49.95 | 50.65 | 49.91 | 50.56 | 1,866,106 | +0.62(+1.24%) |
Mar 03, 2010 | 50.07 | 50.45 | 49.92 | 49.95 | 1,818,822 | -0.21(-0.41%) |
Mar 02, 2010 | 50.14 | 50.93 | 50.01 | 50.15 | 2,223,757 | +0.31(+0.61%) |
Mar 01, 2010 | 49.14 | 50.19 | 48.93 | 49.85 | 3,135,071 | +1.43(+2.96%) |
Feb 26, 2010 | 48.36 | 49.03 | 48.10 | 48.41 | 2,898,869 | +0.16(+0.34%) |
Feb 25, 2010 | 47.58 | 48.30 | 47.32 | 48.25 | 1,853,335 | +0.22(+0.47%) |
Feb 24, 2010 | 47.55 | 48.06 | 47.31 | 48.03 | 2,177,367 | +0.71(+1.49%) |
Feb 23, 2010 | 47.80 | 48.20 | 47.23 | 47.32 | 2,793,696 | -0.59(-1.24%) |
Feb 22, 2010 | 48.24 | 48.43 | 47.70 | 47.91 | 2,063,517 | -0.21(-0.44%) |
Feb 19, 2010 | 47.21 | 48.38 | 47.08 | 48.13 | 2,802,255 | +1.03(+2.19%) |
Feb 18, 2010 | 46.24 | 47.29 | 46.23 | 47.09 | 2,112,837 | +0.71(+1.52%) |
Feb 17, 2010 | 46.25 | 46.60 | 46.06 | 46.39 | 2,112,219 | +0.39(+0.86%) |
Feb 16, 2010 | 45.09 | 46.09 | 45.25 | 45.99 | 2,821,597 | +0.90(+2.00%) |
Feb 12, 2010 | 44.64 | 45.09 | 45.09 | 45.09 | 2,249,362 | -0.11(-0.25%) |
Feb 11, 2010 | 44.73 | 45.24 | 44.33 | 45.20 | 1,924,914 | +0.41(+0.91%) |
Feb 10, 2010 | 44.60 | 45.30 | 44.03 | 44.80 | 1,875,727 | +0.14(+0.32%) |
Feb 09, 2010 | 45.22 | 45.35 | 44.38 | 44.66 | 2,500,179 | -0.98(-2.14%) |
Feb 08, 2010 | 45.69 | 46.01 | 44.69 | 45.63 | 2,600,039 | -0.09(-0.21%) |
Feb 05, 2010 | 45.29 | 45.99 | 44.64 | 45.73 | 3,530,950 | +0.56(+1.24%) |
Feb 04, 2010 | 46.70 | 47.02 | 45.10 | 45.17 | 4,699,329 | -1.84(-3.92%) |
Feb 03, 2010 | 47.54 | 47.58 | 46.97 | 47.01 | 1,794,157 | -0.78(-1.64%) |
Feb 02, 2010 | 47.54 | 47.95 | 47.07 | 47.80 | 2,362,958 | +0.39(+0.83%) |