Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.10 | 56.25 | 54.81 | 54.84 | 2,177,058 | -1.15(-2.05%) |
Apr 29, 2010 | 55.69 | 56.09 | 54.99 | 55.98 | 2,120,796 | +0.70(+1.27%) |
Apr 28, 2010 | 55.09 | 55.55 | 54.54 | 55.28 | 2,960,848 | +0.30(+0.55%) |
Apr 27, 2010 | 56.37 | 56.52 | 54.95 | 54.98 | 3,829,769 | -1.52(-2.68%) |
Apr 26, 2010 | 56.29 | 56.73 | 56.20 | 56.49 | 2,269,129 | +0.05(+0.09%) |
Apr 23, 2010 | 56.21 | 56.47 | 55.70 | 56.44 | 2,511,374 | +0.28(+0.50%) |
Apr 22, 2010 | 55.70 | 56.23 | 55.01 | 56.16 | 2,852,149 | +0.11(+0.20%) |
Apr 21, 2010 | 56.05 | 56.19 | 55.12 | 56.05 | 23,303 | +0.80(+1.44%) |
Apr 20, 2010 | 54.82 | 55.34 | 54.71 | 55.25 | 2,373,722 | +0.57(+1.05%) |
Apr 19, 2010 | 54.53 | 54.81 | 54.30 | 54.68 | 2,683,916 | +0.07(+0.13%) |
Apr 16, 2010 | 54.74 | 55.26 | 54.24 | 54.61 | 3,379,716 | -0.30(-0.55%) |
Apr 15, 2010 | 54.89 | 55.34 | 54.71 | 54.91 | 3,397,025 | -0.18(-0.33%) |
Apr 14, 2010 | 55.20 | 55.27 | 54.79 | 55.09 | 3,335,194 | -0.10(-0.18%) |
Apr 13, 2010 | 55.55 | 55.55 | 54.63 | 55.19 | 2,587,230 | -0.32(-0.58%) |
Apr 12, 2010 | 55.68 | 56.14 | 55.40 | 55.51 | 1,478,261 | -0.17(-0.31%) |
Apr 09, 2010 | 55.35 | 55.71 | 55.07 | 55.68 | 1,523,295 | +0.52(+0.95%) |
Apr 08, 2010 | 54.72 | 55.39 | 54.53 | 55.16 | 1,700,962 | +0.24(+0.44%) |
Apr 07, 2010 | 55.27 | 55.43 | 54.81 | 54.91 | 2,726,640 | -0.37(-0.68%) |
Apr 06, 2010 | 55.50 | 55.69 | 54.81 | 55.29 | 4,343,789 | -0.86(-1.53%) |
Apr 05, 2010 | 56.05 | 56.40 | 55.52 | 56.15 | 1,818,896 | +0.50(+0.90%) |
Apr 01, 2010 | 55.37 | 55.65 | 55.65 | 55.65 | 1,799,846 | +0.51(+0.92%) |
Mar 31, 2010 | 55.24 | 55.56 | 54.98 | 55.14 | 2,983,720 | -0.21(-0.37%) |
Mar 30, 2010 | 56.05 | 56.05 | 55.05 | 55.35 | 3,078,739 | -0.71(-1.26%) |
Mar 29, 2010 | 55.25 | 56.15 | 55.12 | 56.05 | 4,436,394 | +1.11(+2.03%) |
Mar 26, 2010 | 54.64 | 55.03 | 54.39 | 54.94 | 2,302,648 | +0.50(+0.92%) |
Mar 25, 2010 | 54.52 | 54.97 | 54.09 | 54.44 | 3,035,459 | +0.34(+0.63%) |
Mar 24, 2010 | 54.81 | 54.82 | 54.00 | 54.10 | 2,066,720 | -0.86(-1.56%) |
Mar 23, 2010 | 54.20 | 54.97 | 54.13 | 54.95 | 2,546,445 | +0.91(+1.69%) |
Mar 22, 2010 | 53.73 | 54.15 | 53.27 | 54.04 | 1,876,345 | +0.12(+0.23%) |
Mar 19, 2010 | 54.06 | 54.45 | 53.74 | 53.92 | 3,413,471 | +0.18(+0.33%) |
Mar 18, 2010 | 53.47 | 53.92 | 53.42 | 53.74 | 3,402,552 | +0.19(+0.35%) |
Mar 17, 2010 | 52.79 | 53.57 | 52.56 | 53.55 | 3,150,278 | +0.91(+1.72%) |
Mar 16, 2010 | 52.62 | 52.84 | 52.33 | 52.65 | 1,932,856 | +0.04(+0.07%) |
Mar 15, 2010 | 52.40 | 52.62 | 52.37 | 52.61 | 2,268,622 | -0.07(-0.14%) |
Mar 12, 2010 | 52.96 | 52.96 | 52.15 | 52.68 | 2,222,543 | -0.28(-0.53%) |
Mar 11, 2010 | 52.50 | 53.01 | 51.96 | 52.96 | 2,824,942 | +0.15(+0.28%) |
Mar 10, 2010 | 52.47 | 53.07 | 52.41 | 52.81 | 2,665,220 | +0.19(+0.35%) |
Mar 09, 2010 | 52.41 | 52.92 | 51.89 | 52.62 | 1,908,289 | +0.02(+0.04%) |
Mar 08, 2010 | 52.42 | 52.80 | 52.21 | 52.60 | 2,473,274 | -0.06(-0.11%) |
Mar 05, 2010 | 52.05 | 52.70 | 51.80 | 52.66 | 3,290,204 | +0.56(+1.08%) |
Mar 04, 2010 | 52.02 | 52.17 | 50.77 | 52.10 | 4,286,268 | +0.08(+0.15%) |
Mar 03, 2010 | 53.03 | 53.09 | 51.89 | 52.02 | 4,682,688 | -0.85(-1.60%) |
Mar 02, 2010 | 53.32 | 53.32 | 52.43 | 52.86 | 3,084,332 | +0.07(+0.14%) |
Mar 01, 2010 | 51.81 | 52.95 | 51.81 | 52.79 | 3,339,040 | +0.97(+1.87%) |
Feb 26, 2010 | 51.70 | 51.95 | 51.13 | 51.82 | 2,106,035 | +0.25(+0.48%) |
Feb 25, 2010 | 51.50 | 51.60 | 50.57 | 51.57 | 2,312,150 | -0.29(-0.55%) |
Feb 24, 2010 | 51.30 | 51.95 | 51.22 | 51.85 | 1,708,754 | +0.56(+1.10%) |
Feb 23, 2010 | 51.62 | 52.05 | 51.09 | 51.29 | 2,446,957 | -0.54(-1.05%) |
Feb 22, 2010 | 51.87 | 52.12 | 51.24 | 51.83 | 2,455,553 | -0.03(-0.06%) |
Feb 19, 2010 | 51.17 | 52.21 | 51.02 | 51.86 | 3,465,128 | +0.59(+1.16%) |
Feb 18, 2010 | 49.90 | 51.42 | 49.70 | 51.27 | 3,770,135 | +1.20(+2.40%) |
Feb 17, 2010 | 49.82 | 50.07 | 49.35 | 50.07 | 3,198,377 | +0.18(+0.36%) |
Feb 16, 2010 | 48.83 | 49.89 | 48.66 | 49.89 | 3,843,396 | +1.36(+2.80%) |
Feb 12, 2010 | 48.09 | 48.53 | 48.53 | 48.53 | 3,407,036 | +0.11(+0.22%) |
Feb 11, 2010 | 48.18 | 48.46 | 47.53 | 48.42 | 4,169,507 | +0.11(+0.24%) |
Feb 10, 2010 | 48.60 | 48.81 | 48.16 | 48.31 | 3,785,984 | -0.29(-0.59%) |
Feb 09, 2010 | 47.82 | 48.97 | 47.53 | 48.60 | 2,812,010 | +1.21(+2.55%) |
Feb 08, 2010 | 47.65 | 48.23 | 47.07 | 47.39 | 2,824,139 | -0.22(-0.47%) |
Feb 05, 2010 | 48.62 | 48.84 | 46.64 | 47.61 | 6,143,151 | -1.07(-2.20%) |
Feb 04, 2010 | 49.74 | 49.98 | 48.61 | 48.68 | 4,193,864 | -1.40(-2.80%) |
Feb 03, 2010 | 49.87 | 50.27 | 49.65 | 50.08 | 2,663,488 | +0.06(+0.13%) |
Feb 02, 2010 | 49.59 | 50.15 | 49.04 | 50.02 | 5,039,873 | +0.68(+1.37%) |