Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 57.33 | 57.98 | 57.14 | 57.31 | 8,140,829 | -0.43(-0.74%) |
Apr 29, 2010 | 57.49 | 58.17 | 57.30 | 57.74 | 8,174,897 | +0.70(+1.24%) |
Apr 28, 2010 | 57.46 | 57.58 | 56.66 | 57.04 | 8,865,589 | +0.17(+0.31%) |
Apr 27, 2010 | 58.12 | 58.34 | 56.73 | 56.86 | 618 | +0.34(+0.61%) |
Apr 26, 2010 | 56.12 | 56.75 | 56.07 | 56.52 | 9,729,252 | +0.56(+0.99%) |
Apr 23, 2010 | 55.71 | 56.29 | 55.54 | 55.96 | 6,173,797 | +0.34(+0.62%) |
Apr 22, 2010 | 55.01 | 55.68 | 54.60 | 55.62 | 7,159,324 | +0.23(+0.41%) |
Apr 21, 2010 | 55.23 | 55.49 | 54.99 | 55.39 | 47,769 | +0.28(+0.50%) |
Apr 20, 2010 | 54.56 | 55.49 | 54.50 | 55.12 | 8,872,325 | +0.89(+1.63%) |
Apr 19, 2010 | 54.04 | 54.38 | 53.74 | 54.23 | 5,498,553 | +0.09(+0.17%) |
Apr 16, 2010 | 54.75 | 54.91 | 53.78 | 54.14 | 8,266,150 | -0.80(-1.46%) |
Apr 15, 2010 | 54.39 | 54.94 | 54.25 | 54.94 | 7,016,750 | +0.39(+0.72%) |
Apr 14, 2010 | 54.24 | 54.60 | 53.96 | 54.55 | 5,619,126 | +0.29(+0.54%) |
Apr 13, 2010 | 53.68 | 54.45 | 53.45 | 54.26 | 6,584,202 | +0.43(+0.79%) |
Apr 12, 2010 | 54.14 | 54.14 | 53.71 | 53.83 | 4,062,718 | -0.14(-0.25%) |
Apr 09, 2010 | 53.63 | 54.08 | 53.51 | 53.97 | 4,463,106 | +0.35(+0.65%) |
Apr 08, 2010 | 53.91 | 54.04 | 53.50 | 53.62 | 5,813,412 | -0.46(-0.85%) |
Apr 07, 2010 | 54.37 | 54.70 | 53.78 | 54.08 | 6,905,255 | -0.45(-0.82%) |
Apr 06, 2010 | 54.23 | 54.60 | 54.01 | 54.52 | 4,963,748 | +0.03(+0.06%) |
Apr 05, 2010 | 54.44 | 54.61 | 54.02 | 54.49 | 4,023,525 | +0.29(+0.54%) |
Apr 01, 2010 | 54.21 | 54.20 | 54.20 | 54.20 | 4,588,312 | +0.18(+0.34%) |
Mar 31, 2010 | 54.33 | 54.59 | 53.88 | 54.02 | 6,709,096 | -0.47(-0.85%) |
Mar 30, 2010 | 53.24 | 54.62 | 53.16 | 54.48 | 13,466,550 | +1.89(+3.60%) |
Mar 29, 2010 | 52.51 | 52.80 | 52.38 | 52.59 | 4,799,940 | +0.23(+0.44%) |
Mar 26, 2010 | 52.42 | 52.59 | 52.20 | 52.36 | 5,902,587 | +0.05(+0.09%) |
Mar 25, 2010 | 53.01 | 53.16 | 52.25 | 52.31 | 7,646,412 | -0.44(-0.83%) |
Mar 24, 2010 | 52.91 | 53.20 | 52.63 | 52.75 | 4,799,763 | -0.48(-0.90%) |
Mar 23, 2010 | 53.07 | 53.27 | 52.46 | 53.23 | 6,425,059 | +0.33(+0.62%) |
Mar 22, 2010 | 52.68 | 53.13 | 52.68 | 52.90 | 5,038,248 | -0.08(-0.15%) |
Mar 19, 2010 | 54.17 | 54.30 | 52.69 | 52.98 | 10,637,886 | -1.11(-2.04%) |
Mar 18, 2010 | 53.20 | 54.13 | 53.00 | 54.08 | 7,641,737 | +0.96(+1.81%) |
Mar 17, 2010 | 52.96 | 53.27 | 52.78 | 53.12 | 6,172,330 | +0.34(+0.64%) |
Mar 16, 2010 | 52.52 | 52.78 | 52.05 | 52.78 | 6,562,903 | +0.26(+0.49%) |
Mar 15, 2010 | 52.36 | 52.53 | 52.21 | 52.52 | 4,056,801 | -0.08(-0.15%) |
Mar 12, 2010 | 52.73 | 52.79 | 52.31 | 52.60 | 4,557,391 | +0.08(+0.15%) |
Mar 11, 2010 | 52.52 | 52.71 | 52.04 | 52.52 | 6,267,308 | -0.19(-0.37%) |
Mar 10, 2010 | 52.95 | 53.04 | 52.52 | 52.72 | 5,545,569 | -0.28(-0.52%) |
Mar 09, 2010 | 52.45 | 53.09 | 52.19 | 53.00 | 6,574,652 | +0.44(+0.84%) |
Mar 08, 2010 | 53.27 | 53.35 | 52.51 | 52.56 | 5,612,554 | -0.73(-1.37%) |
Mar 05, 2010 | 52.58 | 53.33 | 52.51 | 53.29 | 4,864,087 | +0.92(+1.75%) |
Mar 04, 2010 | 52.36 | 52.59 | 52.08 | 52.37 | 4,053,657 | +0.01(+0.02%) |
Mar 03, 2010 | 52.46 | 52.80 | 52.27 | 52.36 | 4,412,599 | -0.08(-0.16%) |
Mar 02, 2010 | 52.19 | 52.60 | 52.09 | 52.44 | 5,206,750 | +0.36(+0.68%) |
Mar 01, 2010 | 52.08 | 52.32 | 51.94 | 52.09 | 3,937,353 | +0.28(+0.54%) |
Feb 26, 2010 | 51.54 | 51.92 | 51.13 | 51.81 | 4,988,344 | +0.27(+0.51%) |
Feb 25, 2010 | 51.17 | 51.56 | 50.83 | 51.54 | 6,352,708 | -0.21(-0.41%) |
Feb 24, 2010 | 51.71 | 52.10 | 51.39 | 51.76 | 5,462,180 | +0.23(+0.45%) |
Feb 23, 2010 | 51.98 | 52.42 | 51.50 | 51.52 | 6,162,230 | -0.63(-1.20%) |
Feb 22, 2010 | 52.82 | 52.85 | 52.07 | 52.15 | 4,680,481 | -0.54(-1.03%) |
Feb 19, 2010 | 52.45 | 52.84 | 52.10 | 52.69 | 4,979,361 | +0.27(+0.51%) |
Feb 18, 2010 | 51.75 | 52.47 | 51.75 | 52.43 | 4,180,768 | +0.63(+1.21%) |
Feb 17, 2010 | 51.98 | 52.08 | 51.54 | 51.80 | 4,788,380 | +0.13(+0.24%) |
Feb 16, 2010 | 51.42 | 51.78 | 50.95 | 51.67 | 5,635,702 | +0.83(+1.63%) |
Feb 12, 2010 | 50.82 | 50.85 | 50.85 | 50.85 | 8,476,021 | -0.70(-1.36%) |
Feb 11, 2010 | 50.87 | 51.62 | 50.63 | 51.55 | 8,602,893 | +1.06(+2.10%) |
Feb 10, 2010 | 50.60 | 50.92 | 50.09 | 50.49 | 3,807,725 | -0.06(-0.13%) |
Feb 09, 2010 | 50.27 | 50.99 | 50.02 | 50.55 | 6,621,991 | +0.76(+1.53%) |
Feb 08, 2010 | 50.40 | 50.40 | 49.61 | 49.79 | 6,863,183 | -0.65(-1.29%) |
Feb 05, 2010 | 50.83 | 51.05 | 49.61 | 50.44 | 8,421,477 | -0.43(-0.85%) |
Feb 04, 2010 | 52.10 | 52.10 | 50.62 | 50.87 | 8,272,889 | -1.47(-2.81%) |
Feb 03, 2010 | 51.26 | 52.45 | 51.26 | 52.34 | 5,296,493 | +0.69(+1.33%) |
Feb 02, 2010 | 51.82 | 51.98 | 51.18 | 51.65 | 7,303,385 | +0.17(+0.33%) |