Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 57.55 | 57.88 | 56.11 | 56.20 | 747,440 | -1.28(-2.23%) |
Apr 29, 2010 | 56.07 | 57.66 | 56.07 | 57.48 | 957,613 | +1.70(+3.05%) |
Apr 28, 2010 | 56.42 | 56.61 | 55.57 | 55.78 | 739,990 | -0.42(-0.75%) |
Apr 27, 2010 | 56.22 | 57.76 | 56.05 | 56.20 | 928,168 | -0.01(-0.02%) |
Apr 26, 2010 | 58.17 | 58.49 | 55.92 | 56.21 | 1,438,542 | -2.65(-4.51%) |
Apr 23, 2010 | 57.26 | 58.90 | 57.00 | 58.86 | 766,129 | +1.34(+2.32%) |
Apr 22, 2010 | 56.35 | 57.69 | 56.00 | 57.53 | 556,651 | +0.89(+1.58%) |
Apr 21, 2010 | 56.64 | 56.75 | 56.15 | 56.64 | 4,413 | +0.18(+0.33%) |
Apr 20, 2010 | 56.23 | 56.57 | 56.05 | 56.45 | 364,852 | +0.59(+1.06%) |
Apr 19, 2010 | 55.89 | 56.07 | 55.23 | 55.86 | 427,876 | -0.14(-0.25%) |
Apr 16, 2010 | 56.40 | 56.64 | 55.59 | 56.00 | 530,904 | -0.81(-1.43%) |
Apr 15, 2010 | 56.32 | 56.84 | 56.17 | 56.81 | 489,246 | +0.25(+0.44%) |
Apr 14, 2010 | 56.30 | 56.57 | 55.90 | 56.56 | 590,099 | +0.41(+0.72%) |
Apr 13, 2010 | 55.90 | 56.22 | 55.59 | 56.16 | 465,711 | +0.09(+0.16%) |
Apr 12, 2010 | 55.74 | 56.17 | 55.63 | 56.06 | 510,166 | +0.45(+0.81%) |
Apr 09, 2010 | 55.35 | 55.70 | 55.11 | 55.61 | 433,173 | +0.30(+0.55%) |
Apr 08, 2010 | 54.77 | 55.47 | 54.54 | 55.31 | 709,270 | +0.49(+0.89%) |
Apr 07, 2010 | 54.48 | 55.12 | 54.25 | 54.82 | 729,962 | +0.13(+0.24%) |
Apr 06, 2010 | 53.94 | 54.73 | 53.70 | 54.69 | 593,194 | +0.41(+0.76%) |
Apr 05, 2010 | 54.14 | 54.52 | 53.97 | 54.27 | 406,520 | +0.39(+0.72%) |
Apr 01, 2010 | 53.37 | 53.89 | 53.89 | 53.89 | 559,824 | +0.70(+1.31%) |
Mar 31, 2010 | 52.86 | 53.57 | 52.86 | 53.19 | 565,549 | +0.08(+0.16%) |
Mar 30, 2010 | 52.45 | 53.57 | 52.30 | 53.11 | 843,245 | +0.73(+1.39%) |
Mar 29, 2010 | 52.42 | 52.50 | 51.77 | 52.38 | 628,956 | +0.08(+0.16%) |
Mar 26, 2010 | 52.36 | 52.84 | 52.10 | 52.30 | 349,284 | +0.02(+0.04%) |
Mar 25, 2010 | 52.96 | 53.00 | 52.19 | 52.28 | 344,111 | -0.41(-0.79%) |
Mar 24, 2010 | 53.18 | 53.39 | 52.60 | 52.69 | 369,853 | -0.57(-1.07%) |
Mar 23, 2010 | 52.88 | 53.33 | 52.69 | 53.26 | 357,926 | +0.40(+0.75%) |
Mar 22, 2010 | 52.51 | 53.20 | 52.38 | 52.87 | 499,332 | +0.21(+0.40%) |
Mar 19, 2010 | 53.26 | 53.54 | 52.53 | 52.65 | 1,279,008 | -0.50(-0.93%) |
Mar 18, 2010 | 53.55 | 53.72 | 53.00 | 53.15 | 504,353 | -0.50(-0.93%) |
Mar 17, 2010 | 53.29 | 53.76 | 53.25 | 53.65 | 503,290 | +0.40(+0.74%) |
Mar 16, 2010 | 52.79 | 53.32 | 52.70 | 53.25 | 484,116 | +0.61(+1.15%) |
Mar 15, 2010 | 52.44 | 52.72 | 52.41 | 52.65 | 1,176,297 | -0.74(-1.38%) |
Mar 12, 2010 | 53.26 | 53.39 | 52.65 | 53.38 | 534,920 | +0.36(+0.68%) |
Mar 11, 2010 | 52.17 | 53.03 | 51.84 | 53.02 | 904,600 | +0.66(+1.26%) |
Mar 10, 2010 | 52.00 | 52.49 | 51.97 | 52.36 | 545,703 | +0.24(+0.46%) |
Mar 09, 2010 | 51.96 | 52.42 | 51.83 | 52.12 | 587,614 | -0.08(-0.16%) |
Mar 08, 2010 | 51.86 | 52.39 | 51.64 | 52.20 | 660,415 | +0.34(+0.66%) |
Mar 05, 2010 | 51.52 | 51.96 | 51.29 | 51.86 | 366,009 | +0.64(+1.26%) |
Mar 04, 2010 | 51.28 | 51.48 | 50.95 | 51.22 | 373,235 | -0.06(-0.11%) |
Mar 03, 2010 | 51.51 | 51.77 | 51.24 | 51.28 | 738,039 | +0.06(+0.13%) |
Mar 02, 2010 | 51.36 | 51.59 | 51.10 | 51.21 | 443,963 | -0.01(-0.02%) |
Mar 01, 2010 | 51.12 | 51.46 | 50.95 | 51.22 | 577,920 | +0.24(+0.47%) |
Feb 26, 2010 | 50.45 | 51.16 | 49.78 | 50.98 | 930,311 | +0.57(+1.13%) |
Feb 25, 2010 | 49.79 | 50.53 | 49.38 | 50.41 | 631,158 | -0.22(-0.44%) |
Feb 24, 2010 | 50.14 | 50.68 | 50.06 | 50.63 | 762,180 | +0.53(+1.06%) |
Feb 23, 2010 | 50.70 | 50.78 | 49.81 | 50.10 | 559,661 | -0.66(-1.30%) |
Feb 22, 2010 | 51.12 | 51.52 | 50.57 | 50.76 | 799,856 | -0.29(-0.58%) |
Feb 19, 2010 | 50.32 | 51.60 | 50.22 | 51.05 | 1,245,112 | +0.63(+1.24%) |
Feb 18, 2010 | 49.40 | 50.51 | 49.40 | 50.43 | 532,143 | +0.86(+1.73%) |
Feb 17, 2010 | 49.98 | 50.04 | 49.30 | 49.57 | 470,926 | +0.06(+0.13%) |
Feb 16, 2010 | 48.79 | 49.56 | 48.78 | 49.51 | 521,674 | +0.86(+1.78%) |
Feb 12, 2010 | 47.91 | 48.65 | 48.65 | 48.65 | 1,130,088 | -0.06(-0.11%) |
Feb 11, 2010 | 47.39 | 48.77 | 47.01 | 48.70 | 863,500 | +1.11(+2.34%) |
Feb 10, 2010 | 47.81 | 48.12 | 46.91 | 47.59 | 720,634 | -0.45(-0.94%) |
Feb 09, 2010 | 48.00 | 48.65 | 47.65 | 48.04 | 812,271 | +0.40(+0.85%) |
Feb 08, 2010 | 48.23 | 48.37 | 47.56 | 47.63 | 500,545 | -0.66(-1.37%) |
Feb 05, 2010 | 48.73 | 49.00 | 47.12 | 48.30 | 881,986 | -0.52(-1.06%) |
Feb 04, 2010 | 48.73 | 49.58 | 48.50 | 48.81 | 1,250,701 | -0.48(-0.97%) |
Feb 03, 2010 | 49.64 | 49.84 | 48.79 | 49.29 | 1,502,158 | +2.03(+4.30%) |
Feb 02, 2010 | 46.63 | 47.34 | 46.57 | 47.26 | 751,016 | +0.83(+1.78%) |