Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.90 | 54.30 | 53.01 | 53.37 | 1,639,092 | -0.61(-1.14%) |
Apr 29, 2010 | 54.21 | 54.30 | 53.78 | 53.98 | 3,160,357 | +0.14(+0.26%) |
Apr 28, 2010 | 53.56 | 54.26 | 53.21 | 53.84 | 2,809,037 | +0.55(+1.04%) |
Apr 27, 2010 | 53.40 | 54.04 | 53.12 | 53.29 | 2,777,378 | -0.28(-0.52%) |
Apr 26, 2010 | 54.46 | 54.76 | 53.46 | 53.57 | 4,127,506 | +0.15(+0.28%) |
Apr 23, 2010 | 53.15 | 53.55 | 52.84 | 53.42 | 2,652,457 | +0.31(+0.58%) |
Apr 22, 2010 | 51.95 | 53.13 | 51.26 | 53.11 | 3,199,143 | +0.35(+0.66%) |
Apr 21, 2010 | 53.52 | 53.52 | 52.44 | 52.76 | 28,263 | -0.84(-1.57%) |
Apr 20, 2010 | 53.15 | 53.70 | 53.15 | 53.60 | 11,785 | +0.71(+1.34%) |
Apr 19, 2010 | 52.77 | 53.03 | 52.27 | 52.89 | 1,344,414 | -0.10(-0.18%) |
Apr 16, 2010 | 53.31 | 53.54 | 52.39 | 52.99 | 2,243,090 | -0.46(-0.85%) |
Apr 15, 2010 | 53.87 | 54.62 | 53.24 | 53.45 | 3,017,875 | -0.03(-0.05%) |
Apr 14, 2010 | 52.59 | 53.55 | 52.33 | 53.47 | 2,524,993 | +0.82(+1.56%) |
Apr 13, 2010 | 51.93 | 52.70 | 51.75 | 52.65 | 1,503,954 | +0.66(+1.26%) |
Apr 12, 2010 | 52.18 | 52.40 | 51.95 | 51.99 | 838,616 | -0.18(-0.35%) |
Apr 09, 2010 | 51.68 | 52.18 | 51.52 | 52.18 | 1,214,716 | +0.41(+0.80%) |
Apr 08, 2010 | 51.59 | 51.89 | 51.34 | 51.76 | 1,550,493 | +0.00(+0.00%) |
Apr 07, 2010 | 51.54 | 52.09 | 51.26 | 51.76 | 2,261,901 | +0.11(+0.22%) |
Apr 06, 2010 | 51.93 | 52.27 | 51.52 | 51.65 | 2,118,904 | -1.05(-2.00%) |
Apr 05, 2010 | 52.65 | 52.80 | 52.00 | 52.70 | 1,301,850 | +0.14(+0.27%) |
Apr 01, 2010 | 52.06 | 52.56 | 52.56 | 52.56 | 1,721,491 | +0.69(+1.33%) |
Mar 31, 2010 | 51.61 | 52.07 | 51.44 | 51.87 | 2,239,690 | +0.15(+0.29%) |
Mar 30, 2010 | 51.29 | 51.79 | 51.06 | 51.72 | 2,002,389 | +0.37(+0.72%) |
Mar 29, 2010 | 50.28 | 51.41 | 50.24 | 51.35 | 1,683,084 | +1.14(+2.27%) |
Mar 26, 2010 | 50.55 | 50.80 | 50.07 | 50.21 | 1,396,567 | -0.15(-0.30%) |
Mar 25, 2010 | 51.12 | 51.12 | 50.34 | 50.36 | 1,515,464 | -0.50(-0.98%) |
Mar 24, 2010 | 50.98 | 51.37 | 50.78 | 50.86 | 1,134,166 | -0.36(-0.70%) |
Mar 23, 2010 | 51.05 | 51.35 | 50.44 | 51.22 | 1,675,507 | +0.23(+0.45%) |
Mar 22, 2010 | 49.95 | 51.05 | 49.78 | 50.99 | 3,773,948 | +1.08(+2.16%) |
Mar 19, 2010 | 50.45 | 50.45 | 49.27 | 49.91 | 2,783,256 | -0.41(-0.82%) |
Mar 18, 2010 | 50.49 | 50.63 | 50.23 | 50.33 | 1,973,486 | -0.18(-0.35%) |
Mar 17, 2010 | 50.68 | 50.82 | 50.30 | 50.50 | 2,479,444 | -0.15(-0.29%) |
Mar 16, 2010 | 51.21 | 51.39 | 50.28 | 50.65 | 2,242,148 | -0.38(-0.74%) |
Mar 15, 2010 | 50.86 | 51.07 | 50.82 | 51.03 | 3,017,584 | -0.88(-1.69%) |
Mar 12, 2010 | 50.33 | 51.96 | 50.33 | 51.90 | 5,417,697 | +1.94(+3.88%) |
Mar 11, 2010 | 51.39 | 51.48 | 49.15 | 49.97 | 10,304,572 | -1.60(-3.11%) |
Mar 10, 2010 | 51.64 | 51.75 | 51.26 | 51.57 | 1,433,975 | -0.22(-0.42%) |
Mar 09, 2010 | 51.85 | 52.11 | 51.73 | 51.79 | 1,372,795 | -0.39(-0.74%) |
Mar 08, 2010 | 52.68 | 53.03 | 52.14 | 52.18 | 1,170,335 | -0.48(-0.91%) |
Mar 05, 2010 | 51.58 | 52.83 | 51.51 | 52.66 | 1,842,323 | +1.16(+2.25%) |
Mar 04, 2010 | 51.73 | 51.82 | 51.26 | 51.50 | 1,338,223 | -0.23(-0.44%) |
Mar 03, 2010 | 51.69 | 51.90 | 51.45 | 51.73 | 991,991 | -0.02(-0.03%) |
Mar 02, 2010 | 51.20 | 51.97 | 51.02 | 51.75 | 1,100,309 | +0.73(+1.43%) |
Mar 01, 2010 | 50.32 | 51.32 | 50.19 | 51.02 | 1,292,256 | +0.79(+1.57%) |
Feb 26, 2010 | 50.13 | 50.61 | 49.94 | 50.23 | 1,047,144 | +0.08(+0.16%) |
Feb 25, 2010 | 50.00 | 50.22 | 49.49 | 50.15 | 1,203,191 | -0.18(-0.35%) |
Feb 24, 2010 | 50.35 | 50.74 | 50.13 | 50.33 | 1,223,048 | +0.05(+0.10%) |
Feb 23, 2010 | 50.76 | 50.83 | 49.96 | 50.27 | 936,705 | -0.67(-1.31%) |
Feb 22, 2010 | 50.90 | 51.09 | 50.58 | 50.94 | 800,641 | +0.04(+0.07%) |
Feb 19, 2010 | 51.07 | 51.36 | 50.51 | 50.90 | 1,223,896 | -0.26(-0.51%) |
Feb 18, 2010 | 50.92 | 51.25 | 50.81 | 51.17 | 875,332 | +0.05(+0.10%) |
Feb 17, 2010 | 51.19 | 51.29 | 50.83 | 51.12 | 1,123,232 | -0.02(-0.03%) |
Feb 16, 2010 | 50.35 | 51.13 | 50.24 | 51.13 | 1,141,547 | +0.98(+1.96%) |
Feb 12, 2010 | 49.98 | 50.15 | 50.15 | 50.15 | 1,320,080 | -0.32(-0.63%) |
Feb 11, 2010 | 49.43 | 50.76 | 49.43 | 50.47 | 2,734,902 | +0.81(+1.62%) |
Feb 10, 2010 | 49.07 | 50.13 | 49.04 | 49.66 | 2,888,484 | +0.53(+1.07%) |
Feb 09, 2010 | 48.97 | 49.53 | 48.69 | 49.13 | 1,733,642 | +0.58(+1.19%) |
Feb 08, 2010 | 48.37 | 49.34 | 48.37 | 48.56 | 1,527,250 | -0.01(-0.02%) |
Feb 05, 2010 | 48.63 | 48.71 | 47.94 | 48.57 | 1,970,963 | -0.17(-0.34%) |
Feb 04, 2010 | 49.58 | 49.84 | 48.69 | 48.73 | 1,847,726 | -1.59(-3.15%) |
Feb 03, 2010 | 50.97 | 50.97 | 49.99 | 50.32 | 1,451,888 | -0.76(-1.49%) |
Feb 02, 2010 | 50.04 | 51.27 | 49.90 | 51.08 | 2,480,680 | +1.77(+3.59%) |