Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.61 | 57.91 | 56.08 | 56.79 | 657,636 | -0.87(-1.51%) |
Apr 29, 2010 | 58.82 | 58.82 | 57.52 | 57.66 | 701,680 | -3.08(-5.07%) |
Apr 28, 2010 | 61.38 | 62.58 | 60.46 | 60.74 | 462,334 | -1.66(-2.66%) |
Apr 27, 2010 | 60.31 | 62.58 | 59.15 | 62.40 | 100 | +2.81(+4.72%) |
Apr 26, 2010 | 58.23 | 59.81 | 57.98 | 59.59 | 270,157 | +1.61(+2.78%) |
Apr 23, 2010 | 60.66 | 61.02 | 57.93 | 57.98 | 416,687 | -1.84(-3.08%) |
Apr 22, 2010 | 61.51 | 62.70 | 59.67 | 59.82 | 415,597 | +0.00(+0.00%) |
Apr 21, 2010 | 59.44 | 61.00 | 58.92 | 59.82 | 100 | +0.07(+0.12%) |
Apr 20, 2010 | 60.08 | 60.25 | 58.87 | 59.75 | 400 | -0.62(-1.03%) |
Apr 19, 2010 | 61.50 | 61.63 | 60.37 | 60.37 | 666,295 | +1.52(+2.58%) |
Apr 16, 2010 | 57.62 | 59.61 | 56.82 | 58.85 | 963,653 | +3.14(+5.64%) |
Apr 15, 2010 | 55.23 | 56.31 | 55.00 | 55.71 | 389,813 | +0.13(+0.23%) |
Apr 14, 2010 | 57.32 | 57.94 | 55.20 | 55.58 | 601,424 | -2.50(-4.30%) |
Apr 13, 2010 | 58.23 | 59.88 | 57.60 | 58.08 | 511,397 | +0.18(+0.31%) |
Apr 12, 2010 | 57.49 | 58.06 | 56.40 | 57.90 | 309,085 | +0.66(+1.15%) |
Apr 09, 2010 | 56.09 | 58.30 | 55.69 | 57.24 | 592,176 | +0.72(+1.27%) |
Apr 08, 2010 | 57.53 | 58.06 | 56.09 | 56.52 | 642,486 | +0.26(+0.46%) |
Apr 07, 2010 | 54.95 | 56.51 | 54.69 | 56.26 | 978,022 | +1.37(+2.50%) |
Apr 06, 2010 | 55.01 | 55.40 | 54.42 | 54.89 | 586,433 | +0.12(+0.22%) |
Apr 05, 2010 | 56.28 | 56.59 | 54.65 | 54.77 | 856,934 | -2.43(-4.25%) |
Apr 01, 2010 | 57.84 | 57.20 | 57.20 | 57.20 | 993,100 | -2.70(-4.51%) |
Mar 31, 2010 | 59.70 | 61.31 | 58.96 | 59.90 | 1,444,563 | -1.38(-2.25%) |
Mar 30, 2010 | 61.48 | 62.27 | 60.91 | 61.28 | 569,157 | +0.03(+0.05%) |
Mar 29, 2010 | 63.39 | 63.42 | 60.69 | 61.25 | 955,851 | -3.75(-5.77%) |
Mar 26, 2010 | 64.06 | 65.89 | 64.02 | 65.00 | 726,354 | +0.24(+0.37%) |
Mar 25, 2010 | 63.32 | 64.82 | 62.80 | 64.76 | 800,473 | +0.20(+0.31%) |
Mar 24, 2010 | 64.52 | 65.40 | 63.59 | 64.56 | 784,455 | +2.43(+3.91%) |
Mar 23, 2010 | 63.17 | 63.60 | 61.62 | 62.13 | 606,304 | -0.48(-0.77%) |
Mar 22, 2010 | 66.52 | 66.79 | 62.34 | 62.61 | 957,188 | -1.12(-1.76%) |
Mar 19, 2010 | 61.61 | 64.95 | 61.20 | 63.73 | 983,845 | +2.41(+3.93%) |
Mar 18, 2010 | 60.84 | 61.89 | 60.32 | 61.32 | 676,820 | +0.93(+1.54%) |
Mar 17, 2010 | 60.51 | 61.86 | 59.79 | 60.39 | 1,035,888 | -1.51(-2.44%) |
Mar 16, 2010 | 63.36 | 63.62 | 61.47 | 61.90 | 877,187 | -3.03(-4.67%) |
Mar 15, 2010 | 65.35 | 65.35 | 64.76 | 64.93 | 688,967 | +2.18(+3.47%) |
Mar 12, 2010 | 60.55 | 63.74 | 60.30 | 62.75 | 865,674 | +1.68(+2.75%) |
Mar 11, 2010 | 61.69 | 62.25 | 61.00 | 61.07 | 384,950 | -0.47(-0.76%) |
Mar 10, 2010 | 62.57 | 63.31 | 59.80 | 61.54 | 1,185,439 | -0.96(-1.54%) |
Mar 09, 2010 | 63.26 | 63.28 | 61.49 | 62.50 | 519,107 | +0.90(+1.46%) |
Mar 08, 2010 | 61.01 | 63.24 | 60.92 | 61.60 | 529,968 | -0.09(-0.15%) |
Mar 05, 2010 | 62.41 | 62.44 | 61.22 | 61.69 | 842,786 | -2.13(-3.34%) |
Mar 04, 2010 | 64.14 | 64.95 | 63.44 | 63.82 | 494,953 | +0.67(+1.06%) |
Mar 03, 2010 | 64.18 | 65.43 | 62.59 | 63.15 | 833,980 | -1.88(-2.89%) |
Mar 02, 2010 | 65.88 | 65.95 | 63.06 | 65.03 | 926,169 | -1.53(-2.30%) |
Mar 01, 2010 | 64.29 | 67.75 | 63.96 | 66.56 | 493,975 | +1.70(+2.62%) |
Feb 26, 2010 | 67.00 | 67.37 | 64.33 | 64.86 | 898,737 | -3.18(-4.67%) |
Feb 25, 2010 | 69.25 | 70.70 | 68.01 | 68.04 | 979,845 | +3.84(+5.98%) |
Feb 24, 2010 | 66.64 | 67.70 | 64.18 | 64.20 | 657,292 | -2.93(-4.36%) |
Feb 23, 2010 | 65.91 | 68.19 | 65.50 | 67.13 | 861,305 | +2.89(+4.50%) |
Feb 22, 2010 | 63.60 | 65.11 | 63.20 | 64.24 | 524,762 | +0.27(+0.42%) |
Feb 19, 2010 | 65.78 | 66.76 | 63.91 | 63.97 | 1,018,462 | -1.70(-2.59%) |
Feb 18, 2010 | 66.87 | 69.00 | 65.54 | 65.67 | 1,329,049 | -3.30(-4.78%) |
Feb 17, 2010 | 70.03 | 71.01 | 68.85 | 68.97 | 689,605 | -0.72(-1.03%) |
Feb 16, 2010 | 72.15 | 72.72 | 69.46 | 69.69 | 719,647 | -6.25(-8.23%) |
Feb 12, 2010 | 76.93 | 75.94 | 75.94 | 75.94 | 537,500 | +1.99(+2.69%) |
Feb 11, 2010 | 75.11 | 77.70 | 72.75 | 73.95 | 533,623 | -1.53(-2.03%) |
Feb 10, 2010 | 77.43 | 79.56 | 74.59 | 75.48 | 685,994 | -1.22(-1.59%) |
Feb 09, 2010 | 79.53 | 80.50 | 76.17 | 76.70 | 592,493 | -4.90(-6.00%) |
Feb 08, 2010 | 81.93 | 83.45 | 80.52 | 81.60 | 344,197 | +0.59(+0.73%) |
Feb 05, 2010 | 77.88 | 86.04 | 77.49 | 81.01 | 998,518 | +2.51(+3.20%) |
Feb 04, 2010 | 72.65 | 79.82 | 72.61 | 78.50 | 809,539 | +8.29(+11.81%) |
Feb 03, 2010 | 69.32 | 70.98 | 68.00 | 70.21 | 794,103 | +0.94(+1.36%) |
Feb 02, 2010 | 73.98 | 74.22 | 69.19 | 69.27 | 810,892 | -5.21(-7.00%) |