Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.89 | 60.23 | 58.62 | 58.74 | 1,211,592 | -1.41(-2.34%) |
Apr 29, 2010 | 58.37 | 60.37 | 58.23 | 60.15 | 2,348,007 | +2.70(+4.69%) |
Apr 28, 2010 | 56.92 | 58.36 | 56.92 | 57.45 | 1,586,557 | +0.90(+1.59%) |
Apr 27, 2010 | 57.16 | 58.03 | 56.16 | 56.55 | 1,975,190 | -0.91(-1.59%) |
Apr 26, 2010 | 59.30 | 59.62 | 57.33 | 57.46 | 1,186,421 | -2.04(-3.44%) |
Apr 23, 2010 | 59.06 | 59.67 | 58.42 | 59.51 | 905,942 | +0.45(+0.76%) |
Apr 22, 2010 | 57.79 | 59.18 | 57.37 | 59.06 | 1,128,405 | +1.04(+1.78%) |
Apr 21, 2010 | 58.02 | 58.84 | 57.22 | 58.02 | 5,359 | +0.86(+1.51%) |
Apr 20, 2010 | 57.03 | 58.07 | 56.41 | 57.16 | 1,967,303 | +0.61(+1.07%) |
Apr 19, 2010 | 56.76 | 58.40 | 55.63 | 56.55 | 3,181,340 | -0.10(-0.18%) |
Apr 16, 2010 | 58.04 | 58.19 | 55.34 | 56.66 | 3,164,611 | -1.27(-2.19%) |
Apr 15, 2010 | 58.92 | 58.92 | 57.87 | 57.93 | 1,032,534 | -0.44(-0.75%) |
Apr 14, 2010 | 57.44 | 58.50 | 57.40 | 58.36 | 849,638 | +1.26(+2.20%) |
Apr 13, 2010 | 57.37 | 57.41 | 56.43 | 57.11 | 701,581 | -0.26(-0.46%) |
Apr 12, 2010 | 57.40 | 57.61 | 56.76 | 57.37 | 707,449 | -0.02(-0.04%) |
Apr 09, 2010 | 56.64 | 57.46 | 56.45 | 57.39 | 1,100,866 | +0.81(+1.44%) |
Apr 08, 2010 | 56.01 | 56.78 | 55.74 | 56.57 | 1,207,411 | +0.52(+0.94%) |
Apr 07, 2010 | 56.70 | 57.15 | 55.62 | 56.05 | 1,745,821 | -0.75(-1.31%) |
Apr 06, 2010 | 54.98 | 56.92 | 54.89 | 56.80 | 2,098,573 | +2.55(+4.70%) |
Apr 05, 2010 | 53.74 | 55.03 | 53.40 | 54.25 | 1,103,084 | +0.74(+1.38%) |
Apr 01, 2010 | 53.70 | 53.51 | 53.51 | 53.51 | 835,580 | +0.13(+0.24%) |
Mar 31, 2010 | 53.47 | 53.88 | 52.96 | 53.38 | 1,810,252 | -0.26(-0.48%) |
Mar 30, 2010 | 54.35 | 54.58 | 52.92 | 53.64 | 3,004,213 | -0.80(-1.47%) |
Mar 29, 2010 | 54.49 | 54.78 | 53.61 | 54.44 | 979,773 | +0.09(+0.17%) |
Mar 26, 2010 | 55.67 | 56.28 | 54.03 | 54.34 | 1,432,198 | -1.10(-1.99%) |
Mar 25, 2010 | 56.25 | 56.89 | 55.38 | 55.44 | 902,154 | -0.40(-0.71%) |
Mar 24, 2010 | 55.75 | 56.49 | 55.66 | 55.84 | 428,373 | -0.11(-0.20%) |
Mar 23, 2010 | 56.04 | 56.04 | 55.04 | 55.96 | 686,978 | -0.03(-0.05%) |
Mar 22, 2010 | 55.70 | 56.13 | 54.98 | 55.98 | 807,914 | -0.02(-0.04%) |
Mar 19, 2010 | 56.69 | 57.16 | 55.83 | 56.00 | 1,572,590 | -0.48(-0.86%) |
Mar 18, 2010 | 55.55 | 56.55 | 55.47 | 56.49 | 1,894,038 | +0.81(+1.46%) |
Mar 17, 2010 | 54.90 | 55.76 | 54.82 | 55.67 | 923,609 | +0.90(+1.65%) |
Mar 16, 2010 | 55.14 | 55.14 | 53.90 | 54.77 | 1,266,893 | +0.77(+1.42%) |
Mar 15, 2010 | 53.88 | 54.11 | 53.83 | 54.01 | 1,055,592 | +0.21(+0.39%) |
Mar 12, 2010 | 54.42 | 54.69 | 53.65 | 53.80 | 1,263,710 | -0.20(-0.37%) |
Mar 11, 2010 | 53.37 | 54.13 | 53.21 | 54.00 | 729,757 | +0.50(+0.93%) |
Mar 10, 2010 | 52.98 | 53.80 | 52.75 | 53.50 | 1,587,416 | +0.52(+0.98%) |
Mar 09, 2010 | 52.69 | 53.24 | 52.18 | 52.98 | 1,750,911 | +0.04(+0.08%) |
Mar 08, 2010 | 52.76 | 53.06 | 52.45 | 52.94 | 1,347,483 | +0.12(+0.23%) |
Mar 05, 2010 | 51.56 | 52.88 | 51.56 | 52.82 | 1,052,889 | +1.61(+3.14%) |
Mar 04, 2010 | 51.51 | 51.50 | 50.62 | 51.22 | 1,493,716 | -0.30(-0.57%) |
Mar 03, 2010 | 52.82 | 52.91 | 51.20 | 51.51 | 1,237,223 | -1.25(-2.37%) |
Mar 02, 2010 | 52.43 | 53.19 | 52.36 | 52.76 | 1,032,721 | +0.44(+0.85%) |
Mar 01, 2010 | 52.02 | 52.53 | 51.78 | 52.32 | 1,232,987 | +0.25(+0.48%) |
Feb 26, 2010 | 51.47 | 52.21 | 50.95 | 52.07 | 1,549,514 | +0.57(+1.11%) |
Feb 25, 2010 | 52.00 | 52.00 | 50.80 | 51.50 | 1,606,364 | -1.09(-2.07%) |
Feb 24, 2010 | 51.77 | 53.10 | 51.65 | 52.59 | 2,364,785 | +1.13(+2.20%) |
Feb 23, 2010 | 52.04 | 52.04 | 50.58 | 51.46 | 2,708,804 | -0.58(-1.11%) |
Feb 22, 2010 | 51.36 | 52.19 | 51.30 | 52.04 | 1,770,422 | +0.99(+1.95%) |
Feb 19, 2010 | 50.22 | 51.08 | 50.13 | 51.04 | 2,568,772 | +0.78(+1.55%) |
Feb 18, 2010 | 49.74 | 50.31 | 49.58 | 50.26 | 2,182,215 | +0.63(+1.26%) |
Feb 17, 2010 | 50.22 | 50.40 | 49.18 | 49.64 | 1,528,297 | -0.42(-0.84%) |
Feb 16, 2010 | 48.03 | 50.20 | 48.49 | 50.06 | 1,675,631 | +2.03(+4.23%) |
Feb 12, 2010 | 47.81 | 48.03 | 48.03 | 48.03 | 1,246,603 | -0.22(-0.46%) |
Feb 11, 2010 | 48.51 | 48.56 | 47.91 | 48.25 | 645,061 | -0.18(-0.37%) |
Feb 10, 2010 | 47.98 | 48.89 | 47.79 | 48.43 | 861,461 | +0.45(+0.94%) |
Feb 09, 2010 | 47.97 | 48.64 | 47.56 | 47.97 | 894,212 | +0.47(+0.98%) |
Feb 08, 2010 | 48.19 | 48.41 | 47.37 | 47.51 | 1,280,024 | -0.92(-1.90%) |
Feb 05, 2010 | 47.08 | 48.48 | 46.71 | 48.43 | 2,664,796 | +1.35(+2.87%) |
Feb 04, 2010 | 47.83 | 47.92 | 46.59 | 47.07 | 3,205,986 | -1.02(-2.12%) |
Feb 03, 2010 | 49.62 | 49.64 | 48.03 | 48.09 | 1,869,768 | -1.89(-3.77%) |
Feb 02, 2010 | 50.06 | 50.51 | 49.61 | 49.98 | 1,001,500 | +0.23(+0.46%) |