Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.15 | 55.58 | 53.50 | 53.57 | 1,919,596 | -1.59(-2.88%) |
Apr 29, 2010 | 53.93 | 55.20 | 53.93 | 55.16 | 1,625,089 | +1.68(+3.14%) |
Apr 28, 2010 | 53.63 | 53.76 | 52.73 | 53.48 | 1,656,946 | +0.24(+0.45%) |
Apr 27, 2010 | 54.70 | 55.26 | 53.04 | 53.24 | 2,062,286 | -1.87(-3.39%) |
Apr 26, 2010 | 54.98 | 55.54 | 54.89 | 55.10 | 1,750,995 | +0.13(+0.24%) |
Apr 23, 2010 | 54.31 | 54.97 | 54.01 | 54.97 | 1,754,889 | +0.43(+0.78%) |
Apr 22, 2010 | 54.61 | 54.82 | 53.97 | 54.55 | 3,704,659 | -0.43(-0.79%) |
Apr 21, 2010 | 54.98 | 55.11 | 52.94 | 54.98 | 9,008 | +2.48(+4.72%) |
Apr 20, 2010 | 55.56 | 56.14 | 51.97 | 52.50 | 6,292,842 | -1.23(-2.29%) |
Apr 19, 2010 | 53.46 | 54.00 | 52.65 | 53.73 | 3,060,713 | +0.25(+0.46%) |
Apr 16, 2010 | 54.03 | 54.22 | 53.33 | 53.48 | 2,602,728 | -0.88(-1.62%) |
Apr 15, 2010 | 54.44 | 54.76 | 54.21 | 54.37 | 1,845,327 | -0.26(-0.47%) |
Apr 14, 2010 | 54.38 | 54.83 | 54.34 | 54.62 | 3,293,099 | +0.60(+1.12%) |
Apr 13, 2010 | 53.64 | 54.09 | 53.45 | 54.02 | 1,874,197 | +0.22(+0.40%) |
Apr 12, 2010 | 53.85 | 53.94 | 53.04 | 53.80 | 1,984,825 | +0.77(+1.46%) |
Apr 09, 2010 | 52.48 | 53.17 | 52.28 | 53.03 | 1,452,340 | +0.69(+1.32%) |
Apr 08, 2010 | 51.39 | 52.46 | 50.98 | 52.34 | 2,117,001 | +0.84(+1.64%) |
Apr 07, 2010 | 51.15 | 51.93 | 51.03 | 51.49 | 1,537,757 | +0.14(+0.27%) |
Apr 06, 2010 | 51.23 | 51.36 | 50.88 | 51.36 | 1,340,839 | +0.20(+0.39%) |
Apr 05, 2010 | 50.64 | 51.54 | 50.64 | 51.15 | 1,253,857 | +0.61(+1.21%) |
Apr 01, 2010 | 50.43 | 50.54 | 50.54 | 50.54 | 1,110,345 | +0.41(+0.82%) |
Mar 31, 2010 | 50.59 | 50.76 | 50.09 | 50.13 | 1,473,193 | -0.60(-1.19%) |
Mar 30, 2010 | 50.77 | 51.29 | 50.60 | 50.74 | 1,608,537 | +0.22(+0.43%) |
Mar 29, 2010 | 50.27 | 50.57 | 50.15 | 50.52 | 1,661,767 | +0.49(+0.97%) |
Mar 26, 2010 | 50.34 | 51.05 | 49.90 | 50.03 | 2,142,692 | -0.14(-0.28%) |
Mar 25, 2010 | 51.23 | 51.43 | 50.10 | 50.17 | 2,375,906 | -0.43(-0.84%) |
Mar 24, 2010 | 51.49 | 51.53 | 50.53 | 50.60 | 1,964,773 | -0.95(-1.85%) |
Mar 23, 2010 | 50.94 | 51.66 | 50.46 | 51.55 | 1,422,240 | +0.79(+1.56%) |
Mar 22, 2010 | 49.97 | 50.81 | 49.72 | 50.76 | 1,217,545 | +0.34(+0.68%) |
Mar 19, 2010 | 50.91 | 51.42 | 50.25 | 50.42 | 2,213,691 | -0.38(-0.75%) |
Mar 18, 2010 | 50.53 | 51.04 | 50.42 | 50.80 | 1,568,915 | +0.18(+0.35%) |
Mar 17, 2010 | 50.13 | 50.91 | 49.91 | 50.62 | 1,906,277 | +0.72(+1.44%) |
Mar 16, 2010 | 49.53 | 50.08 | 49.47 | 49.90 | 1,302,417 | +0.46(+0.94%) |
Mar 15, 2010 | 49.07 | 49.47 | 48.99 | 49.43 | 984,486 | +0.18(+0.36%) |
Mar 12, 2010 | 49.55 | 49.71 | 49.02 | 49.26 | 1,111,060 | -0.06(-0.13%) |
Mar 11, 2010 | 49.43 | 49.44 | 48.81 | 49.32 | 1,213,580 | -0.10(-0.20%) |
Mar 10, 2010 | 49.14 | 49.53 | 48.92 | 49.42 | 1,490,823 | +0.38(+0.77%) |
Mar 09, 2010 | 48.70 | 49.25 | 48.54 | 49.04 | 1,899,407 | +0.24(+0.49%) |
Mar 08, 2010 | 48.71 | 49.02 | 48.43 | 48.80 | 1,810,975 | +0.07(+0.14%) |
Mar 05, 2010 | 48.68 | 48.96 | 48.40 | 48.73 | 1,460,382 | +0.67(+1.39%) |
Mar 04, 2010 | 48.33 | 48.60 | 47.64 | 48.06 | 2,450,661 | -0.26(-0.54%) |
Mar 03, 2010 | 48.94 | 49.30 | 48.24 | 48.33 | 3,552,075 | +0.26(+0.55%) |
Mar 02, 2010 | 48.03 | 48.33 | 47.91 | 48.06 | 2,599,154 | +0.28(+0.58%) |
Mar 01, 2010 | 46.59 | 48.46 | 46.58 | 47.79 | 4,018,540 | +1.08(+2.32%) |
Feb 26, 2010 | 45.93 | 46.81 | 45.82 | 46.70 | 2,847,192 | +1.09(+2.39%) |
Feb 25, 2010 | 44.56 | 45.73 | 44.49 | 45.61 | 2,006,599 | +0.02(+0.05%) |
Feb 24, 2010 | 45.36 | 45.62 | 45.01 | 45.59 | 2,680,008 | +0.43(+0.96%) |
Feb 23, 2010 | 45.47 | 45.73 | 44.73 | 45.15 | 1,873,901 | -0.47(-1.04%) |
Feb 22, 2010 | 45.83 | 45.87 | 45.40 | 45.62 | 1,612,922 | -0.06(-0.14%) |
Feb 19, 2010 | 45.37 | 45.91 | 45.07 | 45.69 | 1,432,358 | +0.19(+0.41%) |
Feb 18, 2010 | 44.94 | 45.59 | 44.89 | 45.50 | 1,966,349 | +0.44(+0.98%) |
Feb 17, 2010 | 44.72 | 45.17 | 44.34 | 45.06 | 1,939,100 | +0.73(+1.64%) |
Feb 16, 2010 | 44.32 | 44.37 | 43.68 | 44.33 | 2,016,242 | +1.10(+2.54%) |
Feb 12, 2010 | 43.10 | 43.23 | 43.23 | 43.23 | 3,309,890 | -0.52(-1.20%) |
Feb 11, 2010 | 42.85 | 43.78 | 42.52 | 43.76 | 1,777,834 | +0.93(+2.18%) |
Feb 10, 2010 | 42.94 | 43.16 | 42.29 | 42.82 | 1,339,536 | -0.15(-0.36%) |
Feb 09, 2010 | 42.65 | 43.48 | 42.31 | 42.98 | 2,141,612 | +0.93(+2.22%) |
Feb 08, 2010 | 42.36 | 42.53 | 41.59 | 42.05 | 2,241,700 | -0.33(-0.78%) |
Feb 05, 2010 | 42.37 | 42.65 | 41.24 | 42.38 | 2,725,907 | +0.03(+0.07%) |
Feb 04, 2010 | 43.57 | 43.74 | 42.35 | 42.35 | 2,554,311 | -2.33(-5.21%) |
Feb 03, 2010 | 44.56 | 45.19 | 44.04 | 44.67 | 2,335,027 | -0.15(-0.33%) |
Feb 02, 2010 | 44.37 | 44.87 | 44.10 | 44.82 | 2,489,693 | +0.92(+2.09%) |