Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 57.20 | 57.69 | 56.09 | 56.25 | 2,424,310 | -0.90(-1.57%) |
Apr 29, 2010 | 53.23 | 57.58 | 53.05 | 57.15 | 5,798,296 | +4.02(+7.57%) |
Apr 28, 2010 | 53.47 | 54.55 | 52.57 | 53.13 | 2,654,708 | -0.15(-0.28%) |
Apr 27, 2010 | 54.82 | 55.09 | 53.14 | 53.28 | 2,944,569 | -1.85(-3.36%) |
Apr 26, 2010 | 54.12 | 55.57 | 53.98 | 55.13 | 1,965,025 | +0.91(+1.68%) |
Apr 23, 2010 | 54.52 | 54.52 | 53.94 | 54.22 | 1,664,900 | -0.32(-0.59%) |
Apr 22, 2010 | 52.37 | 54.60 | 51.97 | 54.54 | 1,949,385 | +1.91(+3.63%) |
Apr 21, 2010 | 52.68 | 52.93 | 52.35 | 52.63 | 1,256,278 | -0.11(-0.21%) |
Apr 20, 2010 | 52.53 | 52.96 | 52.18 | 52.74 | 1,307,543 | +0.54(+1.03%) |
Apr 19, 2010 | 51.68 | 52.24 | 51.52 | 52.20 | 1,501,618 | +0.56(+1.08%) |
Apr 16, 2010 | 52.40 | 52.56 | 51.23 | 51.64 | 1,912,515 | -0.76(-1.45%) |
Apr 15, 2010 | 53.02 | 53.05 | 52.13 | 52.40 | 1,599,269 | -0.37(-0.70%) |
Apr 14, 2010 | 52.39 | 52.85 | 51.62 | 52.77 | 2,684,381 | -0.11(-0.21%) |
Apr 13, 2010 | 52.52 | 53.00 | 52.13 | 52.88 | 1,687,246 | +0.14(+0.27%) |
Apr 12, 2010 | 52.47 | 52.92 | 52.31 | 52.74 | 1,422,947 | +0.06(+0.11%) |
Apr 09, 2010 | 51.70 | 52.76 | 51.66 | 52.68 | 1,423,854 | +1.02(+1.97%) |
Apr 08, 2010 | 51.22 | 51.86 | 51.05 | 51.66 | 2,695,439 | +0.13(+0.25%) |
Apr 07, 2010 | 52.49 | 52.49 | 51.22 | 51.53 | 3,903,499 | -0.94(-1.79%) |
Apr 06, 2010 | 53.34 | 53.43 | 52.19 | 52.47 | 3,392,180 | -1.00(-1.87%) |
Apr 05, 2010 | 53.40 | 53.79 | 53.22 | 53.47 | 1,790,370 | -0.01(-0.02%) |
Apr 01, 2010 | 53.48 | 53.48 | 53.48 | 0 | +0.17(+0.32%) | |
Mar 31, 2010 | 53.21 | 53.86 | 52.98 | 53.31 | 5,470,995 | -0.14(-0.26%) |
Mar 30, 2010 | 52.60 | 53.62 | 52.17 | 53.45 | 4,366,525 | +0.88(+1.67%) |
Mar 29, 2010 | 51.37 | 52.79 | 51.19 | 52.57 | 4,224,299 | +1.39(+2.72%) |
Mar 26, 2010 | 51.08 | 51.48 | 50.90 | 51.18 | 2,021,723 | +0.11(+0.22%) |
Mar 25, 2010 | 50.43 | 51.50 | 50.16 | 51.07 | 3,469,006 | +0.97(+1.94%) |
Mar 24, 2010 | 49.01 | 50.25 | 48.99 | 50.10 | 2,744,131 | +0.94(+1.91%) |
Mar 23, 2010 | 49.31 | 49.33 | 48.77 | 49.16 | 3,732,830 | +0.59(+1.21%) |
Mar 22, 2010 | 48.41 | 49.34 | 48.25 | 48.57 | 2,498,058 | -0.19(-0.39%) |
Mar 19, 2010 | 48.89 | 49.17 | 48.26 | 48.76 | 2,559,805 | -0.09(-0.18%) |
Mar 18, 2010 | 48.87 | 49.08 | 48.64 | 48.85 | 1,039,565 | -0.17(-0.35%) |
Mar 17, 2010 | 48.55 | 49.02 | 48.35 | 49.02 | 2,004,675 | +0.50(+1.03%) |
Mar 16, 2010 | 48.40 | 49.00 | 48.29 | 48.52 | 1,565,895 | +0.13(+0.27%) |
Mar 15, 2010 | 47.86 | 48.43 | 47.83 | 48.39 | 1,604,729 | -0.18(-0.37%) |
Mar 12, 2010 | 48.87 | 49.00 | 48.04 | 48.57 | 1,377,106 | -0.32(-0.65%) |
Mar 11, 2010 | 48.83 | 48.89 | 48.24 | 48.89 | 1,635,908 | -0.09(-0.18%) |
Mar 10, 2010 | 49.17 | 49.28 | 48.82 | 48.98 | 3,424,042 | -0.12(-0.24%) |
Mar 09, 2010 | 48.87 | 49.19 | 48.64 | 49.10 | 2,106,509 | +0.10(+0.20%) |
Mar 08, 2010 | 48.16 | 49.31 | 48.00 | 49.00 | 2,565,620 | +0.71(+1.47%) |
Mar 05, 2010 | 47.24 | 48.37 | 47.07 | 48.29 | 1,402,528 | +0.95(+2.01%) |
Mar 04, 2010 | 47.35 | 47.50 | 47.16 | 47.34 | 2,464,331 | -0.01(-0.02%) |
Mar 03, 2010 | 46.97 | 47.54 | 46.91 | 47.35 | 1,553,409 | +0.41(+0.87%) |
Mar 02, 2010 | 47.45 | 47.68 | 46.85 | 46.94 | 2,433,615 | -0.23(-0.49%) |
Mar 01, 2010 | 46.75 | 47.59 | 46.70 | 47.17 | 1,260,557 | +0.48(+1.03%) |
Feb 26, 2010 | 46.41 | 46.72 | 45.67 | 46.69 | 2,406,791 | +0.49(+1.06%) |
Feb 25, 2010 | 45.46 | 46.28 | 45.34 | 46.20 | 2,059,941 | -0.04(-0.09%) |
Feb 24, 2010 | 46.62 | 46.75 | 45.80 | 46.24 | 2,214,357 | -0.35(-0.75%) |
Feb 23, 2010 | 46.88 | 47.34 | 46.40 | 46.59 | 2,136,521 | -0.33(-0.70%) |
Feb 22, 2010 | 46.88 | 47.37 | 46.81 | 46.92 | 1,824,517 | +0.03(+0.06%) |
Feb 19, 2010 | 46.26 | 47.22 | 45.96 | 46.89 | 2,336,993 | +0.39(+0.84%) |
Feb 18, 2010 | 46.14 | 46.75 | 45.85 | 46.50 | 2,950,011 | +0.36(+0.78%) |
Feb 17, 2010 | 45.69 | 46.25 | 45.52 | 46.14 | 2,068,485 | +0.46(+1.01%) |
Feb 16, 2010 | 45.12 | 45.93 | 45.06 | 45.68 | 2,597,540 | +0.53(+1.17%) |
Feb 12, 2010 | 45.15 | 45.15 | 45.15 | 0 | -0.25(-0.55%) | |
Feb 11, 2010 | 44.85 | 45.48 | 44.85 | 45.40 | 2,704,715 | +0.27(+0.60%) |
Feb 10, 2010 | 44.79 | 45.27 | 44.48 | 45.13 | 2,951,580 | +0.10(+0.22%) |
Feb 09, 2010 | 44.59 | 45.46 | 44.31 | 45.03 | 2,415,812 | +0.14(+0.31%) |
Feb 08, 2010 | 45.03 | 45.29 | 44.23 | 44.89 | 3,320,193 | -0.23(-0.51%) |
Feb 05, 2010 | 44.56 | 45.25 | 44.45 | 45.12 | 5,092,689 | +0.47(+1.05%) |
Feb 04, 2010 | 44.71 | 45.14 | 44.36 | 44.65 | 5,248,029 | -0.60(-1.33%) |
Feb 03, 2010 | 45.00 | 45.43 | 44.39 | 45.25 | 3,266,561 | +0.26(+0.58%) |
Feb 02, 2010 | 44.44 | 45.60 | 43.69 | 44.99 | 3,738,894 | +0.98(+2.23%) |