Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.10 | 63.10 | 62.61 | 62.61 | 8,228 | -0.12(-0.20%) |
Apr 29, 2010 | 62.61 | 63.10 | 61.99 | 62.73 | 6,498 | +0.12(+0.20%) |
Apr 28, 2010 | 62.11 | 62.73 | 60.87 | 62.61 | 14,224 | +0.25(+0.40%) |
Apr 27, 2010 | 62.73 | 63.10 | 61.37 | 62.36 | 12,655 | -0.37(-0.59%) |
Apr 26, 2010 | 62.61 | 63.23 | 62.61 | 62.73 | 11,086 | -0.50(-0.78%) |
Apr 23, 2010 | 62.61 | 63.60 | 62.61 | 63.23 | 7,064 | +0.00(+0.00%) |
Apr 22, 2010 | 64.47 | 64.59 | 63.23 | 63.23 | 5,764 | -1.24(-1.92%) |
Apr 21, 2010 | 64.96 | 65.09 | 62.61 | 64.47 | 11,600 | +0.25(+0.39%) |
Apr 20, 2010 | 61.74 | 64.72 | 61.74 | 64.22 | 12,543 | +2.36(+3.81%) |
Apr 19, 2010 | 61.74 | 62.98 | 60.87 | 61.87 | 11,818 | -0.74(-1.18%) |
Apr 16, 2010 | 61.99 | 62.61 | 60.25 | 62.60 | 14,727 | -0.01(-0.01%) |
Apr 15, 2010 | 63.10 | 63.10 | 61.87 | 62.61 | 8,085 | +0.25(+0.40%) |
Apr 14, 2010 | 62.11 | 63.23 | 61.37 | 62.36 | 10,628 | -0.12(-0.20%) |
Apr 13, 2010 | 59.51 | 62.98 | 58.64 | 62.49 | 26,139 | +3.84(+6.55%) |
Apr 12, 2010 | 58.27 | 59.51 | 58.02 | 58.64 | 6,855 | +0.00(+0.00%) |
Apr 09, 2010 | 60.38 | 60.38 | 57.40 | 58.64 | 6,960 | -0.87(-1.46%) |
Apr 08, 2010 | 57.53 | 60.50 | 56.41 | 59.51 | 22,120 | +1.74(+3.00%) |
Apr 07, 2010 | 55.67 | 58.02 | 55.05 | 57.77 | 15,642 | +0.50(+0.87%) |
Apr 06, 2010 | 56.04 | 58.27 | 56.04 | 57.28 | 9,020 | +1.86(+3.36%) |
Apr 05, 2010 | 54.55 | 56.91 | 53.81 | 55.42 | 10,390 | +0.87(+1.59%) |
Apr 01, 2010 | 52.44 | 54.55 | 54.55 | 54.55 | 10,695 | +2.23(+4.27%) |
Mar 31, 2010 | 52.94 | 54.43 | 52.19 | 52.32 | 10,052 | -1.36(-2.54%) |
Mar 30, 2010 | 55.17 | 56.04 | 52.07 | 53.68 | 39,266 | -3.35(-5.87%) |
Mar 29, 2010 | 55.79 | 57.65 | 55.79 | 57.03 | 6,827 | +1.24(+2.22%) |
Mar 26, 2010 | 56.53 | 56.66 | 55.79 | 55.79 | 4,841 | +0.00(+0.00%) |
Mar 25, 2010 | 57.28 | 58.89 | 55.79 | 55.79 | 9,028 | -2.48(-4.26%) |
Mar 24, 2010 | 58.52 | 60.01 | 57.90 | 58.27 | 11,926 | -0.25(-0.42%) |
Mar 23, 2010 | 58.27 | 58.89 | 56.66 | 58.52 | 6,827 | +0.37(+0.64%) |
Mar 22, 2010 | 57.77 | 60.01 | 57.28 | 58.15 | 9,939 | -2.60(-4.29%) |
Mar 19, 2010 | 56.16 | 60.75 | 54.67 | 60.75 | 11,189 | +4.22(+7.46%) |
Mar 18, 2010 | 56.91 | 57.90 | 56.16 | 56.53 | 4,216 | -0.87(-1.51%) |
Mar 17, 2010 | 57.40 | 57.40 | 55.91 | 57.40 | 7,387 | +0.62(+1.09%) |
Mar 16, 2010 | 55.42 | 58.02 | 55.42 | 56.78 | 8,643 | +2.11(+3.85%) |
Mar 15, 2010 | 54.43 | 54.80 | 54.18 | 54.67 | 5,899 | -1.36(-2.43%) |
Mar 12, 2010 | 57.90 | 57.90 | 55.79 | 56.04 | 6,244 | -0.99(-1.74%) |
Mar 11, 2010 | 59.14 | 59.14 | 55.05 | 57.03 | 14,506 | -1.86(-3.16%) |
Mar 10, 2010 | 56.41 | 58.89 | 55.91 | 58.89 | 10,365 | +2.98(+5.32%) |
Mar 09, 2010 | 53.56 | 57.15 | 53.56 | 55.91 | 9,525 | +1.36(+2.50%) |
Mar 08, 2010 | 53.19 | 55.17 | 52.32 | 54.55 | 9,542 | +1.86(+3.53%) |
Mar 05, 2010 | 52.94 | 53.81 | 52.32 | 52.69 | 8,490 | -0.12(-0.23%) |
Mar 04, 2010 | 52.44 | 53.31 | 52.32 | 52.81 | 6,320 | +1.12(+2.16%) |
Mar 03, 2010 | 51.58 | 52.57 | 50.58 | 51.70 | 12,474 | +0.74(+1.46%) |
Mar 02, 2010 | 50.96 | 52.07 | 50.96 | 50.96 | 5,391 | -0.25(-0.48%) |
Mar 01, 2010 | 50.09 | 51.70 | 49.96 | 51.20 | 7,741 | +1.24(+2.48%) |
Feb 26, 2010 | 50.21 | 50.71 | 49.96 | 49.96 | 2,311 | +0.00(+0.00%) |
Feb 25, 2010 | 49.72 | 50.34 | 49.72 | 49.96 | 3,431 | +0.37(+0.75%) |
Feb 24, 2010 | 50.21 | 50.46 | 49.59 | 49.59 | 7,098 | -0.62(-1.23%) |
Feb 23, 2010 | 50.96 | 51.45 | 49.96 | 50.21 | 6,828 | -0.62(-1.22%) |
Feb 22, 2010 | 50.96 | 51.20 | 50.34 | 50.83 | 5,619 | -0.12(-0.24%) |
Feb 19, 2010 | 50.83 | 51.33 | 50.09 | 50.96 | 4,529 | +0.00(+0.00%) |
Feb 18, 2010 | 49.72 | 50.96 | 49.72 | 50.96 | 3,440 | +0.62(+1.23%) |
Feb 17, 2010 | 50.34 | 51.08 | 49.72 | 50.34 | 11,559 | -0.87(-1.70%) |
Feb 16, 2010 | 50.83 | 51.20 | 50.34 | 51.20 | 4,789 | +1.24(+2.48%) |
Feb 12, 2010 | 49.10 | 49.96 | 49.96 | 49.96 | 7,396 | -0.62(-1.23%) |
Feb 11, 2010 | 50.09 | 52.07 | 49.59 | 50.58 | 11,658 | +0.37(+0.74%) |
Feb 10, 2010 | 51.58 | 52.32 | 49.96 | 50.21 | 8,219 | -2.23(-4.26%) |
Feb 09, 2010 | 51.70 | 55.67 | 51.45 | 52.44 | 11,317 | +0.74(+1.44%) |
Feb 08, 2010 | 50.09 | 51.70 | 48.23 | 51.70 | 40,790 | +0.62(+1.21%) |
Feb 05, 2010 | 54.30 | 54.43 | 47.36 | 51.08 | 37,643 | -3.35(-6.15%) |
Feb 04, 2010 | 57.03 | 57.40 | 54.43 | 54.43 | 13,934 | -2.60(-4.57%) |
Feb 03, 2010 | 58.52 | 58.52 | 56.78 | 57.03 | 5,599 | -1.24(-2.13%) |
Feb 02, 2010 | 57.90 | 58.39 | 56.41 | 58.27 | 6,924 | +1.52(+2.68%) |