Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.62 | 59.73 | 57.82 | 57.89 | 109,872,272 | -1.75(-2.93%) |
Apr 29, 2010 | 58.83 | 59.66 | 58.48 | 59.63 | 85,228,424 | +1.24(+2.12%) |
Apr 28, 2010 | 58.63 | 58.80 | 58.11 | 58.40 | 98,728,376 | +0.10(+0.17%) |
Apr 27, 2010 | 59.42 | 59.98 | 58.19 | 58.30 | 21,289 | -1.37(-2.29%) |
Apr 26, 2010 | 59.92 | 60.32 | 59.65 | 59.66 | 77,619,688 | -0.23(-0.38%) |
Apr 23, 2010 | 59.37 | 59.96 | 58.69 | 59.89 | 82,030,368 | +0.63(+1.06%) |
Apr 22, 2010 | 58.04 | 59.37 | 57.73 | 59.26 | 98,126,408 | +0.62(+1.06%) |
Apr 21, 2010 | 58.33 | 58.75 | 58.11 | 58.64 | 74,738,720 | +0.40(+0.69%) |
Apr 20, 2010 | 57.76 | 58.27 | 57.51 | 58.23 | 18,134 | +0.78(+1.36%) |
Apr 19, 2010 | 57.41 | 57.98 | 56.38 | 57.45 | 105,561,496 | -0.28(-0.49%) |
Apr 16, 2010 | 58.36 | 58.55 | 57.31 | 57.73 | 115,426,952 | -0.79(-1.34%) |
Apr 15, 2010 | 58.32 | 58.64 | 58.24 | 58.52 | 68,252,000 | +0.18(+0.30%) |
Apr 14, 2010 | 57.45 | 58.34 | 57.35 | 58.34 | 76,792,560 | +1.22(+2.14%) |
Apr 13, 2010 | 56.87 | 57.15 | 56.51 | 57.12 | 52,150,832 | +0.13(+0.23%) |
Apr 12, 2010 | 56.78 | 57.10 | 56.65 | 56.99 | 61,022,568 | +0.23(+0.41%) |
Apr 09, 2010 | 56.51 | 56.76 | 56.15 | 56.76 | 65,693,684 | +0.34(+0.60%) |
Apr 08, 2010 | 56.31 | 56.72 | 55.88 | 56.42 | 67,586,200 | -0.05(-0.10%) |
Apr 07, 2010 | 56.59 | 56.80 | 56.11 | 56.47 | 88,397,728 | -0.18(-0.32%) |
Apr 06, 2010 | 56.13 | 56.79 | 56.01 | 56.65 | 62,110,116 | +0.55(+0.98%) |
Apr 05, 2010 | 55.43 | 56.36 | 55.29 | 56.10 | 64,388,792 | +0.82(+1.48%) |
Apr 01, 2010 | 55.20 | 55.29 | 55.29 | 55.29 | 72,827,968 | +0.51(+0.93%) |
Mar 31, 2010 | 55.04 | 55.59 | 54.77 | 54.78 | 74,018,184 | -0.47(-0.86%) |
Mar 30, 2010 | 55.17 | 55.53 | 54.83 | 55.25 | 44,278,328 | +0.17(+0.31%) |
Mar 29, 2010 | 55.03 | 55.26 | 54.78 | 55.08 | 47,834,528 | +0.30(+0.55%) |
Mar 26, 2010 | 55.04 | 55.40 | 54.58 | 54.78 | 71,943,728 | -0.02(-0.04%) |
Mar 25, 2010 | 55.64 | 56.04 | 54.77 | 54.81 | 82,882,904 | -0.35(-0.63%) |
Mar 24, 2010 | 55.49 | 55.72 | 55.14 | 55.16 | 73,850,008 | -0.51(-0.92%) |
Mar 23, 2010 | 55.01 | 55.68 | 54.77 | 55.67 | 76,079,240 | +0.70(+1.27%) |
Mar 22, 2010 | 53.82 | 55.09 | 53.70 | 54.97 | 70,490,120 | +0.77(+1.41%) |
Mar 19, 2010 | 55.08 | 55.09 | 54.00 | 54.20 | 100,172,848 | -0.69(-1.25%) |
Mar 18, 2010 | 55.03 | 55.30 | 54.79 | 54.89 | 88,956,312 | -0.17(-0.31%) |
Mar 17, 2010 | 54.85 | 55.38 | 54.84 | 55.05 | 66,646,692 | +0.32(+0.59%) |
Mar 16, 2010 | 54.54 | 54.76 | 54.15 | 54.73 | 65,758,092 | +0.47(+0.86%) |
Mar 15, 2010 | 53.99 | 54.39 | 53.93 | 54.27 | 62,009,936 | -0.18(-0.34%) |
Mar 12, 2010 | 54.76 | 54.78 | 54.08 | 54.45 | 76,936,728 | -0.02(-0.04%) |
Mar 11, 2010 | 53.99 | 54.56 | 53.79 | 54.48 | 74,638,800 | +0.16(+0.30%) |
Mar 10, 2010 | 53.91 | 54.60 | 53.88 | 54.32 | 91,585,552 | +0.46(+0.85%) |
Mar 09, 2010 | 53.51 | 54.27 | 53.50 | 53.86 | 87,852,328 | +0.19(+0.36%) |
Mar 08, 2010 | 53.58 | 53.82 | 53.48 | 53.66 | 57,271,076 | +0.10(+0.18%) |
Mar 05, 2010 | 52.84 | 53.65 | 52.67 | 53.57 | 65,036,728 | +1.07(+2.04%) |
Mar 04, 2010 | 52.38 | 52.56 | 52.16 | 52.50 | 58,668,840 | +0.14(+0.26%) |
Mar 03, 2010 | 52.32 | 52.66 | 52.09 | 52.36 | 69,903,256 | +0.30(+0.57%) |
Mar 02, 2010 | 51.86 | 52.39 | 51.78 | 52.06 | 69,155,568 | +0.39(+0.76%) |
Mar 01, 2010 | 50.87 | 51.72 | 50.87 | 51.67 | 88,261,184 | +1.17(+2.32%) |
Feb 26, 2010 | 50.79 | 50.83 | 50.22 | 50.50 | 74,741,760 | -0.21(-0.41%) |
Feb 25, 2010 | 50.00 | 50.75 | 49.84 | 50.70 | 64,607,736 | +0.02(+0.03%) |
Feb 24, 2010 | 50.45 | 50.94 | 50.29 | 50.69 | 62,775,252 | +0.43(+0.85%) |
Feb 23, 2010 | 50.79 | 50.86 | 50.12 | 50.26 | 73,333,176 | -0.59(-1.17%) |
Feb 22, 2010 | 50.99 | 51.02 | 50.67 | 50.86 | 56,393,876 | +0.15(+0.30%) |
Feb 19, 2010 | 50.45 | 50.96 | 50.34 | 50.70 | 70,701,216 | +0.06(+0.13%) |
Feb 18, 2010 | 50.23 | 50.66 | 50.05 | 50.64 | 53,535,264 | +0.41(+0.82%) |
Feb 17, 2010 | 50.14 | 50.34 | 49.86 | 50.23 | 62,755,616 | +0.34(+0.68%) |
Feb 16, 2010 | 49.58 | 49.94 | 49.11 | 49.89 | 62,176,208 | +0.83(+1.69%) |
Feb 12, 2010 | 48.24 | 49.06 | 49.06 | 49.06 | 81,969,776 | +0.36(+0.73%) |
Feb 11, 2010 | 47.81 | 48.74 | 47.44 | 48.71 | 64,633,860 | +0.76(+1.59%) |
Feb 10, 2010 | 47.69 | 48.07 | 47.19 | 47.95 | 69,275,976 | +0.11(+0.24%) |
Feb 09, 2010 | 47.75 | 48.19 | 47.24 | 47.83 | 114,401,192 | +0.47(+0.98%) |
Feb 08, 2010 | 47.50 | 47.92 | 47.13 | 47.37 | 76,583,896 | -0.29(-0.61%) |
Feb 05, 2010 | 47.58 | 47.71 | 46.64 | 47.66 | 132,771,296 | +0.18(+0.39%) |
Feb 04, 2010 | 48.78 | 48.79 | 47.43 | 47.47 | 123,324,016 | -1.64(-3.34%) |
Feb 03, 2010 | 49.21 | 49.56 | 48.72 | 49.11 | 62,482,984 | -0.33(-0.67%) |
Feb 02, 2010 | 48.90 | 49.50 | 48.74 | 49.44 | 88,359,576 | +0.79(+1.62%) |