Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 51.24 | 51.81 | 48.63 | 48.96 | 18,394,528 | -2.21(-4.32%) |
Apr 29, 2010 | 52.80 | 52.80 | 50.71 | 51.17 | 18,952,176 | -1.17(-2.24%) |
Apr 28, 2010 | 52.18 | 52.94 | 51.55 | 52.34 | 20,294,818 | +1.62(+3.20%) |
Apr 27, 2010 | 53.78 | 54.41 | 50.35 | 50.72 | 4,515 | -3.08(-5.73%) |
Apr 26, 2010 | 54.01 | 54.98 | 53.42 | 53.80 | 16,472,830 | +0.74(+1.40%) |
Apr 23, 2010 | 53.07 | 53.28 | 51.87 | 53.06 | 15,687,576 | +0.45(+0.85%) |
Apr 22, 2010 | 51.20 | 52.81 | 50.22 | 52.61 | 19,384,550 | +0.68(+1.31%) |
Apr 21, 2010 | 52.88 | 53.30 | 50.67 | 51.93 | 12,553 | -0.77(-1.46%) |
Apr 20, 2010 | 52.96 | 54.02 | 52.50 | 52.70 | 5,689 | +0.82(+1.59%) |
Apr 19, 2010 | 53.00 | 53.23 | 50.94 | 51.88 | 24,350,756 | -1.69(-3.16%) |
Apr 16, 2010 | 55.08 | 55.93 | 52.92 | 53.57 | 26,196,132 | -1.93(-3.47%) |
Apr 15, 2010 | 57.26 | 57.80 | 55.24 | 55.49 | 16,587,458 | -1.84(-3.22%) |
Apr 14, 2010 | 58.36 | 58.61 | 57.11 | 57.34 | 12,791,109 | -0.12(-0.20%) |
Apr 13, 2010 | 57.18 | 58.36 | 56.88 | 57.45 | 11,073,521 | +0.21(+0.36%) |
Apr 12, 2010 | 57.93 | 58.62 | 57.07 | 57.25 | 11,975,671 | -0.63(-1.08%) |
Apr 09, 2010 | 60.11 | 60.35 | 57.25 | 57.88 | 22,676,406 | -1.47(-2.48%) |
Apr 08, 2010 | 59.30 | 59.83 | 58.24 | 59.34 | 19,311,782 | -0.89(-1.47%) |
Apr 07, 2010 | 62.43 | 62.58 | 59.91 | 60.23 | 22,114,628 | -2.20(-3.53%) |
Apr 06, 2010 | 61.62 | 63.55 | 61.33 | 62.43 | 18,642,922 | +1.30(+2.12%) |
Apr 05, 2010 | 59.72 | 61.81 | 59.25 | 61.14 | 16,450,444 | +2.29(+3.90%) |
Apr 01, 2010 | 57.98 | 58.84 | 58.84 | 58.84 | 17,459,742 | +1.95(+3.43%) |
Mar 31, 2010 | 56.62 | 57.88 | 56.54 | 56.89 | 12,630,097 | -0.22(-0.39%) |
Mar 30, 2010 | 58.65 | 58.68 | 56.73 | 57.11 | 14,555,863 | -1.01(-1.74%) |
Mar 29, 2010 | 58.12 | 58.48 | 57.70 | 58.13 | 14,304,663 | +0.84(+1.47%) |
Mar 26, 2010 | 56.51 | 58.11 | 56.25 | 57.28 | 21,589,456 | +1.42(+2.55%) |
Mar 25, 2010 | 57.88 | 58.61 | 55.65 | 55.86 | 23,795,576 | -1.71(-2.97%) |
Mar 24, 2010 | 56.08 | 57.80 | 55.74 | 57.57 | 19,827,438 | +0.86(+1.52%) |
Mar 23, 2010 | 54.32 | 56.80 | 54.02 | 56.71 | 20,331,198 | +2.67(+4.94%) |
Mar 22, 2010 | 51.90 | 54.18 | 51.45 | 54.04 | 15,248,629 | +0.99(+1.86%) |
Mar 19, 2010 | 54.21 | 54.23 | 52.16 | 53.06 | 16,904,874 | -0.62(-1.15%) |
Mar 18, 2010 | 54.66 | 55.51 | 53.51 | 53.68 | 19,308,574 | -0.90(-1.66%) |
Mar 17, 2010 | 56.33 | 56.82 | 54.29 | 54.58 | 18,576,554 | -1.39(-2.48%) |
Mar 16, 2010 | 54.86 | 56.12 | 54.64 | 55.97 | 16,472,362 | +1.61(+2.97%) |
Mar 15, 2010 | 53.71 | 54.40 | 53.59 | 54.36 | 13,726,251 | -0.64(-1.16%) |
Mar 12, 2010 | 54.71 | 55.48 | 54.56 | 54.99 | 15,424,693 | +0.88(+1.62%) |
Mar 11, 2010 | 53.06 | 54.17 | 52.57 | 54.11 | 14,095,202 | +0.41(+0.77%) |
Mar 10, 2010 | 54.58 | 54.71 | 53.10 | 53.70 | 18,730,312 | -0.24(-0.45%) |
Mar 09, 2010 | 53.96 | 55.15 | 53.35 | 53.94 | 23,264,270 | -0.17(-0.31%) |
Mar 08, 2010 | 54.43 | 54.71 | 53.34 | 54.11 | 22,612,636 | +1.36(+2.58%) |
Mar 05, 2010 | 51.66 | 52.95 | 51.45 | 52.75 | 19,969,292 | +2.02(+3.99%) |
Mar 04, 2010 | 50.50 | 51.53 | 50.25 | 50.73 | 23,934,636 | +0.23(+0.46%) |
Mar 03, 2010 | 50.29 | 51.79 | 50.10 | 50.50 | 18,822,034 | +0.97(+1.95%) |
Mar 02, 2010 | 49.62 | 50.45 | 49.05 | 49.53 | 16,409,011 | +0.64(+1.32%) |
Mar 01, 2010 | 47.99 | 49.00 | 47.38 | 48.88 | 15,749,567 | +1.47(+3.10%) |
Feb 26, 2010 | 47.67 | 47.84 | 46.83 | 47.41 | 13,933,258 | -0.21(-0.45%) |
Feb 25, 2010 | 45.51 | 47.83 | 44.83 | 47.63 | 21,583,750 | +0.96(+2.05%) |
Feb 24, 2010 | 46.05 | 47.06 | 45.56 | 46.67 | 17,963,824 | -0.17(-0.36%) |
Feb 23, 2010 | 47.48 | 47.70 | 45.54 | 46.84 | 18,169,642 | -1.07(-2.24%) |
Feb 22, 2010 | 48.31 | 48.48 | 47.39 | 47.92 | 14,571,571 | +0.19(+0.39%) |
Feb 19, 2010 | 45.39 | 47.99 | 45.28 | 47.73 | 24,979,020 | +2.09(+4.57%) |
Feb 18, 2010 | 44.86 | 45.90 | 44.78 | 45.64 | 18,310,428 | +0.10(+0.22%) |
Feb 17, 2010 | 46.45 | 46.99 | 44.84 | 45.54 | 21,419,030 | -0.26(-0.57%) |
Feb 16, 2010 | 44.09 | 46.19 | 43.93 | 45.80 | 30,470,020 | +2.83(+6.59%) |
Feb 12, 2010 | 41.14 | 42.97 | 42.97 | 42.97 | 29,367,984 | +0.87(+2.06%) |
Feb 11, 2010 | 39.96 | 42.44 | 39.87 | 42.10 | 25,720,914 | +2.36(+5.95%) |
Feb 10, 2010 | 40.77 | 41.32 | 39.42 | 39.74 | 22,114,404 | -1.47(-3.56%) |
Feb 09, 2010 | 40.71 | 41.65 | 40.26 | 41.21 | 24,312,216 | +1.72(+4.35%) |
Feb 08, 2010 | 40.14 | 41.11 | 39.09 | 39.49 | 18,486,024 | -0.57(-1.43%) |
Feb 05, 2010 | 39.52 | 40.11 | 37.86 | 40.06 | 31,977,122 | +0.64(+1.61%) |
Feb 04, 2010 | 40.89 | 40.99 | 39.38 | 39.43 | 22,749,024 | -2.92(-6.89%) |
Feb 03, 2010 | 42.31 | 43.06 | 41.69 | 42.34 | 14,199,930 | -0.64(-1.50%) |
Feb 02, 2010 | 43.12 | 43.17 | 42.00 | 42.99 | 23,089,650 | +1.71(+4.14%) |