Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 57.68 | 57.84 | 57.68 | 57.84 | 9,162 | +0.15(+0.26%) |
Apr 29, 2010 | 57.64 | 57.70 | 57.57 | 57.69 | 18,219 | +0.10(+0.18%) |
Apr 28, 2010 | 57.67 | 57.70 | 57.55 | 57.59 | 11,795 | -0.14(-0.25%) |
Apr 27, 2010 | 57.56 | 57.78 | 57.56 | 57.73 | 16,060 | +0.28(+0.49%) |
Apr 26, 2010 | 57.45 | 57.53 | 57.43 | 57.45 | 16,293 | +0.06(+0.10%) |
Apr 23, 2010 | 57.40 | 57.46 | 57.36 | 57.39 | 18,405 | -0.14(-0.24%) |
Apr 22, 2010 | 57.58 | 57.70 | 57.49 | 57.53 | 9,058 | -0.03(-0.06%) |
Apr 21, 2010 | 57.55 | 57.63 | 57.47 | 57.56 | 11,430 | +0.03(+0.04%) |
Apr 20, 2010 | 57.53 | 57.54 | 57.43 | 57.54 | 7,278 | -0.02(-0.03%) |
Apr 19, 2010 | 57.60 | 57.61 | 57.51 | 57.56 | 38,863 | -0.06(-0.10%) |
Apr 16, 2010 | 57.46 | 57.63 | 57.45 | 57.62 | 15,464 | +0.22(+0.38%) |
Apr 15, 2010 | 57.31 | 57.46 | 57.31 | 57.40 | 16,686 | +0.07(+0.12%) |
Apr 14, 2010 | 57.46 | 57.46 | 57.32 | 57.33 | 17,289 | -0.05(-0.09%) |
Apr 13, 2010 | 57.49 | 57.49 | 57.34 | 57.38 | 13,099 | +0.03(+0.05%) |
Apr 12, 2010 | 57.29 | 57.43 | 57.29 | 57.35 | 22,844 | +0.03(+0.05%) |
Apr 09, 2010 | 57.25 | 57.32 | 57.17 | 57.32 | 7,048 | +0.02(+0.03%) |
Apr 08, 2010 | 57.31 | 57.38 | 57.22 | 57.30 | 10,696 | +0.03(+0.05%) |
Apr 07, 2010 | 57.11 | 57.34 | 57.10 | 57.27 | 30,790 | +0.20(+0.35%) |
Apr 06, 2010 | 57.07 | 57.17 | 57.05 | 57.07 | 128,228 | +0.06(+0.10%) |
Apr 05, 2010 | 57.06 | 57.15 | 56.97 | 57.01 | 20,815 | -0.33(-0.57%) |
Apr 01, 2010 | 57.30 | 57.34 | 57.34 | 57.34 | 62,900 | -0.18(-0.31%) |
Mar 31, 2010 | 57.44 | 57.54 | 57.43 | 57.52 | 16,091 | +0.08(+0.14%) |
Mar 30, 2010 | 57.34 | 57.45 | 57.33 | 57.44 | 134,525 | +0.03(+0.05%) |
Mar 29, 2010 | 57.38 | 57.44 | 57.33 | 57.41 | 18,397 | +0.04(+0.08%) |
Mar 26, 2010 | 57.24 | 57.43 | 57.24 | 57.37 | 14,917 | +0.03(+0.05%) |
Mar 25, 2010 | 57.38 | 57.40 | 57.22 | 57.34 | 17,074 | +0.01(+0.02%) |
Mar 24, 2010 | 57.55 | 57.55 | 57.33 | 57.33 | 12,945 | -0.31(-0.54%) |
Mar 23, 2010 | 57.68 | 57.75 | 57.64 | 57.64 | 23,319 | -0.02(-0.03%) |
Mar 22, 2010 | 57.75 | 57.75 | 57.64 | 57.66 | 13,097 | +0.07(+0.13%) |
Mar 19, 2010 | 57.67 | 57.72 | 57.59 | 57.59 | 8,165 | -0.13(-0.23%) |
Mar 18, 2010 | 57.78 | 57.78 | 57.66 | 57.72 | 14,957 | -0.05(-0.08%) |
Mar 17, 2010 | 57.81 | 57.81 | 57.71 | 57.77 | 9,646 | -0.02(-0.04%) |
Mar 16, 2010 | 57.70 | 57.81 | 57.66 | 57.79 | 32,162 | +0.17(+0.30%) |
Mar 15, 2010 | 57.68 | 57.70 | 57.62 | 57.62 | 29,683 | +0.00(+0.01%) |
Mar 12, 2010 | 57.58 | 57.69 | 57.50 | 57.62 | 14,866 | +0.04(+0.06%) |
Mar 11, 2010 | 57.59 | 57.67 | 57.57 | 57.58 | 8,464 | -0.13(-0.23%) |
Mar 10, 2010 | 57.63 | 57.71 | 57.61 | 57.71 | 20,815 | -0.01(-0.02%) |
Mar 09, 2010 | 57.72 | 57.81 | 57.68 | 57.72 | 14,506 | +0.06(+0.10%) |
Mar 08, 2010 | 57.62 | 57.72 | 57.62 | 57.66 | 17,193 | -0.03(-0.05%) |
Mar 05, 2010 | 57.70 | 57.77 | 57.66 | 57.69 | 12,631 | -0.12(-0.21%) |
Mar 04, 2010 | 57.85 | 57.88 | 57.77 | 57.81 | 187,729 | +0.08(+0.14%) |
Mar 03, 2010 | 57.80 | 57.91 | 57.73 | 57.73 | 204,380 | -0.19(-0.33%) |
Mar 02, 2010 | 57.84 | 57.92 | 57.76 | 57.92 | 10,891 | +0.03(+0.05%) |
Mar 01, 2010 | 57.81 | 57.92 | 57.81 | 57.89 | 42,684 | +0.01(+0.02%) |
Feb 26, 2010 | 57.92 | 58.01 | 57.84 | 57.88 | 12,553 | -0.02(-0.03%) |
Feb 25, 2010 | 57.92 | 57.92 | 57.81 | 57.90 | 9,458 | +0.19(+0.33%) |
Feb 24, 2010 | 57.75 | 57.81 | 57.69 | 57.71 | 15,302 | +0.03(+0.05%) |
Feb 23, 2010 | 57.60 | 57.79 | 57.55 | 57.68 | 40,741 | +0.13(+0.23%) |
Feb 22, 2010 | 57.55 | 57.56 | 57.48 | 57.55 | 7,775 | +0.04(+0.07%) |
Feb 19, 2010 | 57.47 | 57.56 | 57.40 | 57.51 | 18,686 | -0.02(-0.03%) |
Feb 18, 2010 | 57.72 | 57.72 | 57.49 | 57.53 | 9,648 | -0.10(-0.17%) |
Feb 17, 2010 | 57.77 | 57.79 | 57.62 | 57.63 | 12,400 | -0.15(-0.26%) |
Feb 16, 2010 | 57.63 | 57.85 | 57.63 | 57.78 | 10,308 | +0.00(+0.00%) |
Feb 12, 2010 | 57.73 | 57.78 | 57.78 | 57.78 | 33,000 | +0.11(+0.19%) |
Feb 11, 2010 | 57.65 | 57.72 | 57.57 | 57.67 | 20,854 | -0.07(-0.12%) |
Feb 10, 2010 | 57.82 | 57.83 | 57.63 | 57.74 | 12,500 | +0.03(+0.05%) |
Feb 09, 2010 | 57.91 | 57.95 | 57.71 | 57.71 | 52,941 | -0.20(-0.34%) |
Feb 08, 2010 | 57.96 | 57.96 | 57.83 | 57.91 | 8,804 | -0.01(-0.02%) |
Feb 05, 2010 | 57.80 | 58.03 | 57.80 | 57.92 | 30,021 | +0.11(+0.18%) |
Feb 04, 2010 | 57.80 | 57.87 | 57.70 | 57.81 | 13,106 | +0.22(+0.39%) |
Feb 03, 2010 | 57.63 | 57.69 | 57.55 | 57.59 | 41,536 | -0.19(-0.33%) |
Feb 02, 2010 | 57.67 | 57.79 | 57.63 | 57.78 | 225,229 | +0.04(+0.07%) |