Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.66 | 57.00 | 54.67 | 54.69 | 384,276 | -2.04(-3.60%) |
Apr 29, 2010 | 56.20 | 57.19 | 56.09 | 56.73 | 257,016 | +0.75(+1.34%) |
Apr 28, 2010 | 55.83 | 56.58 | 55.69 | 55.98 | 252,767 | +0.36(+0.65%) |
Apr 27, 2010 | 55.97 | 57.01 | 55.52 | 55.62 | 458,097 | -0.37(-0.66%) |
Apr 26, 2010 | 56.27 | 57.28 | 55.77 | 55.99 | 417,012 | -0.48(-0.84%) |
Apr 23, 2010 | 55.75 | 56.48 | 55.65 | 56.46 | 136,654 | +0.60(+1.07%) |
Apr 22, 2010 | 54.60 | 55.94 | 54.03 | 55.87 | 227,192 | +0.90(+1.64%) |
Apr 21, 2010 | 55.03 | 55.24 | 54.28 | 54.97 | 251,155 | -0.16(-0.28%) |
Apr 20, 2010 | 54.64 | 55.27 | 54.52 | 55.12 | 194,758 | +0.47(+0.85%) |
Apr 19, 2010 | 54.67 | 54.86 | 53.39 | 54.66 | 242,271 | -0.26(-0.47%) |
Apr 16, 2010 | 54.62 | 55.73 | 54.14 | 54.92 | 277,230 | -0.46(-0.83%) |
Apr 15, 2010 | 55.04 | 55.45 | 54.89 | 55.37 | 318,768 | +0.46(+0.83%) |
Apr 14, 2010 | 55.33 | 55.52 | 54.76 | 54.92 | 313,153 | -0.21(-0.38%) |
Apr 13, 2010 | 54.29 | 55.13 | 54.10 | 55.12 | 207,035 | +0.61(+1.11%) |
Apr 12, 2010 | 54.42 | 54.59 | 54.03 | 54.52 | 312,210 | +0.22(+0.41%) |
Apr 09, 2010 | 54.02 | 54.31 | 53.71 | 54.29 | 197,698 | +0.39(+0.72%) |
Apr 08, 2010 | 53.75 | 54.03 | 52.98 | 53.91 | 190,098 | +0.02(+0.03%) |
Apr 07, 2010 | 53.56 | 54.08 | 53.51 | 53.89 | 423,726 | +0.10(+0.19%) |
Apr 06, 2010 | 52.63 | 54.10 | 52.29 | 53.78 | 436,202 | +1.38(+2.64%) |
Apr 05, 2010 | 51.59 | 52.79 | 51.37 | 52.40 | 292,566 | +0.88(+1.71%) |
Apr 01, 2010 | 51.47 | 51.52 | 51.52 | 51.52 | 220,379 | +0.16(+0.32%) |
Mar 31, 2010 | 52.15 | 52.39 | 51.10 | 51.36 | 504,428 | -0.85(-1.62%) |
Mar 30, 2010 | 51.69 | 52.42 | 51.68 | 52.20 | 339,869 | +0.62(+1.21%) |
Mar 29, 2010 | 51.87 | 52.11 | 51.29 | 51.58 | 258,011 | -0.24(-0.47%) |
Mar 26, 2010 | 51.28 | 52.12 | 51.28 | 51.82 | 301,008 | +0.59(+1.15%) |
Mar 25, 2010 | 51.42 | 51.72 | 51.00 | 51.23 | 378,187 | +0.26(+0.51%) |
Mar 24, 2010 | 52.46 | 52.65 | 50.79 | 50.97 | 309,727 | -1.43(-2.72%) |
Mar 23, 2010 | 51.03 | 52.87 | 51.03 | 52.40 | 511,910 | +1.60(+3.16%) |
Mar 22, 2010 | 49.23 | 50.99 | 49.18 | 50.80 | 327,410 | +1.34(+2.72%) |
Mar 19, 2010 | 50.78 | 50.78 | 49.26 | 49.45 | 535,551 | -1.35(-2.66%) |
Mar 18, 2010 | 51.42 | 51.47 | 50.63 | 50.81 | 269,512 | -0.74(-1.44%) |
Mar 17, 2010 | 51.78 | 52.10 | 51.39 | 51.55 | 254,541 | -0.20(-0.38%) |
Mar 16, 2010 | 51.59 | 52.12 | 51.28 | 51.75 | 752,175 | +0.33(+0.64%) |
Mar 15, 2010 | 50.88 | 51.51 | 50.85 | 51.42 | 441,459 | +0.98(+1.95%) |
Mar 12, 2010 | 50.44 | 50.77 | 49.96 | 50.44 | 164,033 | +0.03(+0.05%) |
Mar 11, 2010 | 49.67 | 50.44 | 49.49 | 50.41 | 163,490 | +0.57(+1.14%) |
Mar 10, 2010 | 49.28 | 50.09 | 49.14 | 49.84 | 207,691 | +0.40(+0.80%) |
Mar 09, 2010 | 49.23 | 49.79 | 49.19 | 49.44 | 367,705 | +0.11(+0.23%) |
Mar 08, 2010 | 49.11 | 49.41 | 49.06 | 49.33 | 205,424 | +0.01(+0.02%) |
Mar 05, 2010 | 49.27 | 49.51 | 48.97 | 49.32 | 340,505 | +0.28(+0.56%) |
Mar 04, 2010 | 49.10 | 49.25 | 48.87 | 49.05 | 198,387 | +0.03(+0.05%) |
Mar 03, 2010 | 48.33 | 49.26 | 48.33 | 49.02 | 212,658 | +0.03(+0.07%) |
Mar 02, 2010 | 49.20 | 49.23 | 48.86 | 48.99 | 303,250 | -0.11(-0.23%) |
Mar 01, 2010 | 48.90 | 49.18 | 48.86 | 49.10 | 288,339 | +0.46(+0.94%) |
Feb 26, 2010 | 49.08 | 49.21 | 48.60 | 48.64 | 294,861 | -0.44(-0.90%) |
Feb 25, 2010 | 48.53 | 49.19 | 48.29 | 49.08 | 171,616 | -0.11(-0.23%) |
Feb 24, 2010 | 49.06 | 49.23 | 48.61 | 49.19 | 298,897 | +0.40(+0.81%) |
Feb 23, 2010 | 49.38 | 49.45 | 48.53 | 48.80 | 290,114 | -0.59(-1.19%) |
Feb 22, 2010 | 49.60 | 49.60 | 49.04 | 49.38 | 196,372 | -0.13(-0.26%) |
Feb 19, 2010 | 49.43 | 49.62 | 49.24 | 49.51 | 250,840 | +0.03(+0.05%) |
Feb 18, 2010 | 49.00 | 49.94 | 49.00 | 49.49 | 400,984 | +0.32(+0.65%) |
Feb 17, 2010 | 48.21 | 49.25 | 48.17 | 49.17 | 460,377 | +0.97(+2.00%) |
Feb 16, 2010 | 47.68 | 48.20 | 47.29 | 48.20 | 208,236 | +0.93(+1.97%) |
Feb 12, 2010 | 46.21 | 47.27 | 47.27 | 47.27 | 279,420 | +0.61(+1.31%) |
Feb 11, 2010 | 45.70 | 46.72 | 45.35 | 46.66 | 335,589 | +0.97(+2.13%) |
Feb 10, 2010 | 46.06 | 46.08 | 44.92 | 45.68 | 319,692 | -0.54(-1.18%) |
Feb 09, 2010 | 46.92 | 46.92 | 45.75 | 46.23 | 415,919 | -0.21(-0.45%) |
Feb 08, 2010 | 45.33 | 46.94 | 44.78 | 46.44 | 1,072,190 | +1.24(+2.75%) |
Feb 05, 2010 | 44.57 | 45.42 | 44.33 | 45.19 | 477,043 | +0.70(+1.57%) |
Feb 04, 2010 | 45.87 | 46.56 | 44.45 | 44.50 | 995,973 | +1.70(+3.97%) |
Feb 03, 2010 | 41.76 | 42.99 | 41.76 | 42.80 | 457,581 | +0.77(+1.83%) |
Feb 02, 2010 | 41.35 | 42.55 | 41.01 | 42.03 | 287,104 | +0.59(+1.41%) |