Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 72.40 | 72.87 | 67.55 | 67.69 | 4,262,914 | -5.63(-7.68%) |
Apr 29, 2010 | 69.47 | 76.54 | 69.47 | 73.32 | 6,195,662 | +5.88(+8.72%) |
Apr 28, 2010 | 67.27 | 67.82 | 66.07 | 67.44 | 1,822,782 | +0.44(+0.66%) |
Apr 27, 2010 | 69.96 | 69.99 | 66.69 | 67.00 | 1,593,403 | -3.23(-4.60%) |
Apr 26, 2010 | 69.90 | 70.70 | 69.69 | 70.23 | 891,078 | +0.43(+0.62%) |
Apr 23, 2010 | 67.66 | 69.85 | 67.56 | 69.80 | 794,941 | +1.72(+2.53%) |
Apr 22, 2010 | 66.04 | 68.11 | 65.72 | 68.08 | 871,742 | +1.17(+1.75%) |
Apr 21, 2010 | 66.96 | 67.35 | 65.97 | 66.91 | 5,292 | -0.29(-0.43%) |
Apr 20, 2010 | 65.82 | 67.20 | 65.51 | 67.20 | 1,647,108 | +2.19(+3.37%) |
Apr 19, 2010 | 65.17 | 66.08 | 64.69 | 65.01 | 1,918,851 | -0.97(-1.47%) |
Apr 16, 2010 | 67.47 | 68.32 | 65.70 | 65.98 | 1,423,892 | -1.89(-2.78%) |
Apr 15, 2010 | 68.21 | 68.45 | 67.36 | 67.87 | 839,711 | -0.20(-0.29%) |
Apr 14, 2010 | 67.34 | 68.32 | 66.78 | 68.07 | 680,865 | +1.06(+1.58%) |
Apr 13, 2010 | 67.73 | 67.73 | 65.76 | 67.01 | 840,682 | -0.78(-1.15%) |
Apr 12, 2010 | 67.51 | 68.37 | 67.30 | 67.79 | 621,260 | +0.43(+0.64%) |
Apr 09, 2010 | 67.94 | 68.14 | 66.68 | 67.36 | 1,064,595 | -0.53(-0.78%) |
Apr 08, 2010 | 66.77 | 67.95 | 66.40 | 67.89 | 1,123,396 | +0.21(+0.31%) |
Apr 07, 2010 | 68.77 | 68.78 | 67.06 | 67.68 | 1,362,759 | -1.28(-1.86%) |
Apr 06, 2010 | 68.01 | 69.26 | 67.54 | 68.96 | 1,045,012 | +1.34(+1.98%) |
Apr 05, 2010 | 66.54 | 68.11 | 66.32 | 67.62 | 962,526 | +1.57(+2.38%) |
Apr 01, 2010 | 65.32 | 66.05 | 66.05 | 66.05 | 3,813,400 | +1.42(+2.20%) |
Mar 31, 2010 | 65.39 | 65.80 | 64.52 | 64.63 | 1,982,048 | -0.73(-1.12%) |
Mar 30, 2010 | 63.51 | 66.03 | 62.80 | 65.36 | 2,757,460 | +2.40(+3.81%) |
Mar 29, 2010 | 62.15 | 63.20 | 61.96 | 62.96 | 949,885 | +1.32(+2.14%) |
Mar 26, 2010 | 61.56 | 62.20 | 61.09 | 61.64 | 1,257,793 | +0.34(+0.55%) |
Mar 25, 2010 | 61.68 | 62.21 | 61.10 | 61.30 | 1,608,045 | +0.22(+0.36%) |
Mar 24, 2010 | 61.47 | 62.15 | 61.08 | 61.08 | 807,097 | -0.86(-1.39%) |
Mar 23, 2010 | 61.22 | 62.10 | 60.99 | 61.94 | 962,069 | +0.98(+1.61%) |
Mar 22, 2010 | 59.42 | 61.25 | 59.03 | 60.96 | 869,153 | +0.78(+1.30%) |
Mar 19, 2010 | 62.46 | 62.58 | 59.89 | 60.18 | 1,456,569 | -1.83(-2.95%) |
Mar 18, 2010 | 63.68 | 63.97 | 61.81 | 62.01 | 838,693 | -1.59(-2.50%) |
Mar 17, 2010 | 63.83 | 64.00 | 62.88 | 63.60 | 1,548,432 | +0.24(+0.38%) |
Mar 16, 2010 | 60.98 | 63.57 | 60.92 | 63.36 | 1,902,964 | +2.50(+4.11%) |
Mar 15, 2010 | 60.67 | 60.99 | 60.50 | 60.86 | 1,238,711 | -1.31(-2.11%) |
Mar 12, 2010 | 61.28 | 62.28 | 61.13 | 62.17 | 905,981 | +1.09(+1.78%) |
Mar 11, 2010 | 61.06 | 61.39 | 60.47 | 61.08 | 931,243 | -0.36(-0.59%) |
Mar 10, 2010 | 60.86 | 61.81 | 60.53 | 61.44 | 903,578 | +0.69(+1.14%) |
Mar 09, 2010 | 60.26 | 61.30 | 60.25 | 60.75 | 919,986 | +0.13(+0.21%) |
Mar 08, 2010 | 61.40 | 61.75 | 60.36 | 60.62 | 1,641,517 | -0.90(-1.46%) |
Mar 05, 2010 | 60.70 | 61.55 | 60.40 | 61.52 | 1,067,630 | +1.80(+3.01%) |
Mar 04, 2010 | 60.61 | 60.80 | 59.38 | 59.72 | 1,730,925 | -0.89(-1.47%) |
Mar 03, 2010 | 57.54 | 62.15 | 57.49 | 60.61 | 4,214,031 | +3.06(+5.32%) |
Mar 02, 2010 | 56.84 | 57.76 | 56.80 | 57.55 | 1,089,798 | +0.66(+1.16%) |
Mar 01, 2010 | 56.64 | 56.97 | 56.29 | 56.89 | 1,104,315 | +0.72(+1.28%) |
Feb 26, 2010 | 56.82 | 56.95 | 55.86 | 56.17 | 1,612,565 | -0.61(-1.07%) |
Feb 25, 2010 | 54.68 | 56.82 | 54.40 | 56.78 | 2,042,020 | +0.73(+1.30%) |
Feb 24, 2010 | 55.18 | 56.06 | 54.72 | 56.05 | 2,744,444 | +2.11(+3.91%) |
Feb 23, 2010 | 54.71 | 54.84 | 53.49 | 53.94 | 2,232,720 | -1.05(-1.91%) |
Feb 22, 2010 | 55.35 | 55.77 | 54.65 | 54.99 | 1,647,277 | -0.10(-0.18%) |
Feb 19, 2010 | 55.03 | 55.54 | 54.46 | 55.09 | 1,909,376 | +0.30(+0.55%) |
Feb 18, 2010 | 54.24 | 55.33 | 53.52 | 54.79 | 3,668,098 | -1.08(-1.93%) |
Feb 17, 2010 | 57.03 | 58.58 | 55.48 | 55.87 | 3,583,500 | -2.70(-4.61%) |
Feb 16, 2010 | 58.50 | 58.84 | 57.90 | 58.57 | 1,625,536 | +1.14(+1.99%) |
Feb 12, 2010 | 56.61 | 57.43 | 57.43 | 57.43 | 3,032,800 | +0.03(+0.05%) |
Feb 11, 2010 | 55.53 | 57.42 | 55.02 | 57.40 | 1,374,359 | +2.00(+3.61%) |
Feb 10, 2010 | 55.04 | 55.85 | 54.02 | 55.40 | 997,635 | +0.06(+0.11%) |
Feb 09, 2010 | 54.82 | 56.33 | 54.28 | 55.34 | 1,346,186 | +1.85(+3.46%) |
Feb 08, 2010 | 53.55 | 54.74 | 52.81 | 53.49 | 1,362,869 | -0.12(-0.22%) |
Feb 05, 2010 | 54.08 | 54.38 | 51.65 | 53.61 | 1,887,035 | -0.47(-0.87%) |
Feb 04, 2010 | 55.49 | 55.52 | 54.02 | 54.08 | 1,651,649 | -2.12(-3.77%) |
Feb 03, 2010 | 55.39 | 56.37 | 55.04 | 56.20 | 1,607,155 | +0.58(+1.04%) |
Feb 02, 2010 | 55.49 | 55.85 | 54.49 | 55.62 | 914,977 | +0.74(+1.35%) |