Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 60.55 | 60.65 | 58.72 | 58.78 | 108,198,152 | -1.77(-2.93%) |
Apr 29, 2010 | 59.74 | 60.58 | 59.38 | 60.55 | 83,929,800 | +1.26(+2.12%) |
Apr 28, 2010 | 59.54 | 59.71 | 59.00 | 59.30 | 97,224,056 | +0.10(+0.17%) |
Apr 27, 2010 | 60.34 | 60.91 | 59.09 | 59.20 | 20,965 | -1.39(-2.29%) |
Apr 26, 2010 | 60.85 | 61.25 | 60.57 | 60.59 | 76,437,000 | -0.23(-0.38%) |
Apr 23, 2010 | 60.29 | 60.88 | 59.59 | 60.82 | 80,780,472 | +0.64(+1.06%) |
Apr 22, 2010 | 58.94 | 60.29 | 58.63 | 60.18 | 96,631,256 | +0.63(+1.06%) |
Apr 21, 2010 | 59.23 | 59.66 | 59.00 | 59.55 | 73,599,928 | +0.41(+0.69%) |
Apr 20, 2010 | 58.65 | 59.18 | 58.40 | 59.14 | 17,858 | +0.80(+1.36%) |
Apr 19, 2010 | 58.30 | 58.88 | 57.25 | 58.34 | 103,953,056 | -0.28(-0.49%) |
Apr 16, 2010 | 59.27 | 59.46 | 58.20 | 58.62 | 113,668,192 | -0.80(-1.34%) |
Apr 15, 2010 | 59.22 | 59.55 | 59.14 | 59.42 | 67,212,040 | +0.18(+0.30%) |
Apr 14, 2010 | 58.34 | 59.24 | 58.24 | 59.24 | 75,622,472 | +1.24(+2.14%) |
Apr 13, 2010 | 57.75 | 58.04 | 57.38 | 58.00 | 51,356,212 | +0.13(+0.23%) |
Apr 12, 2010 | 57.66 | 57.99 | 57.53 | 57.87 | 60,092,768 | +0.24(+0.41%) |
Apr 09, 2010 | 57.38 | 57.64 | 57.02 | 57.63 | 64,692,708 | +0.34(+0.60%) |
Apr 08, 2010 | 57.18 | 57.59 | 56.74 | 57.29 | 66,556,388 | -0.06(-0.10%) |
Apr 07, 2010 | 57.46 | 57.68 | 56.98 | 57.35 | 87,050,808 | -0.18(-0.32%) |
Apr 06, 2010 | 56.99 | 57.67 | 56.88 | 57.53 | 61,163,744 | +0.56(+0.98%) |
Apr 05, 2010 | 56.29 | 57.23 | 56.15 | 56.97 | 63,407,700 | +0.83(+1.48%) |
Apr 01, 2010 | 56.06 | 56.14 | 56.14 | 56.14 | 71,718,288 | +0.51(+0.93%) |
Mar 31, 2010 | 55.89 | 56.45 | 55.62 | 55.63 | 72,890,368 | -0.48(-0.86%) |
Mar 30, 2010 | 56.03 | 56.39 | 55.68 | 56.11 | 43,603,660 | +0.17(+0.31%) |
Mar 29, 2010 | 55.88 | 56.12 | 55.63 | 55.94 | 47,105,676 | +0.30(+0.55%) |
Mar 26, 2010 | 55.89 | 56.26 | 55.43 | 55.63 | 70,847,520 | -0.02(-0.04%) |
Mar 25, 2010 | 56.50 | 56.90 | 55.62 | 55.66 | 81,620,016 | -0.35(-0.63%) |
Mar 24, 2010 | 56.35 | 56.59 | 55.99 | 56.01 | 72,724,760 | -0.65(-1.14%) |
Mar 23, 2010 | 55.99 | 56.67 | 55.74 | 56.66 | 74,749,728 | +0.71(+1.27%) |
Mar 22, 2010 | 54.77 | 56.07 | 54.65 | 55.94 | 69,258,280 | +0.78(+1.41%) |
Mar 19, 2010 | 56.06 | 56.07 | 54.96 | 55.16 | 98,422,288 | -0.70(-1.25%) |
Mar 18, 2010 | 56.01 | 56.29 | 55.76 | 55.86 | 87,401,768 | -0.17(-0.31%) |
Mar 17, 2010 | 55.83 | 56.37 | 55.81 | 56.03 | 65,482,016 | +0.33(+0.59%) |
Mar 16, 2010 | 55.51 | 55.73 | 55.11 | 55.71 | 64,608,948 | +0.47(+0.86%) |
Mar 15, 2010 | 54.95 | 55.35 | 54.89 | 55.23 | 60,926,292 | -0.19(-0.34%) |
Mar 12, 2010 | 55.73 | 55.76 | 55.04 | 55.42 | 75,592,232 | -0.02(-0.04%) |
Mar 11, 2010 | 54.95 | 55.53 | 54.75 | 55.45 | 73,334,464 | +0.16(+0.30%) |
Mar 10, 2010 | 54.86 | 55.57 | 54.84 | 55.28 | 89,985,064 | +0.47(+0.85%) |
Mar 09, 2010 | 54.46 | 55.23 | 54.45 | 54.81 | 86,317,072 | +0.20(+0.36%) |
Mar 08, 2010 | 54.54 | 54.77 | 54.43 | 54.62 | 56,270,244 | +0.10(+0.18%) |
Mar 05, 2010 | 53.78 | 54.60 | 53.60 | 54.52 | 63,900,188 | +1.09(+2.04%) |
Mar 04, 2010 | 53.31 | 53.50 | 53.09 | 53.43 | 57,643,580 | +0.14(+0.26%) |
Mar 03, 2010 | 53.25 | 53.60 | 53.01 | 53.29 | 68,681,672 | +0.30(+0.57%) |
Mar 02, 2010 | 52.79 | 53.32 | 52.70 | 52.99 | 67,947,048 | +0.40(+0.76%) |
Mar 01, 2010 | 51.77 | 52.64 | 51.77 | 52.59 | 86,718,792 | +1.19(+2.32%) |
Feb 26, 2010 | 51.69 | 51.73 | 51.12 | 51.39 | 73,435,616 | -0.21(-0.41%) |
Feb 25, 2010 | 50.89 | 51.66 | 50.72 | 51.61 | 63,478,692 | +0.02(+0.03%) |
Feb 24, 2010 | 51.34 | 51.84 | 51.19 | 51.59 | 61,678,228 | +0.43(+0.85%) |
Feb 23, 2010 | 51.69 | 51.76 | 51.01 | 51.16 | 72,051,648 | -0.61(-1.17%) |
Feb 22, 2010 | 51.90 | 51.93 | 51.57 | 51.76 | 55,408,372 | +0.16(+0.30%) |
Feb 19, 2010 | 51.34 | 51.87 | 51.24 | 51.61 | 69,465,688 | +0.07(+0.13%) |
Feb 18, 2010 | 51.12 | 51.56 | 50.94 | 51.54 | 52,599,716 | +0.42(+0.82%) |
Feb 17, 2010 | 51.03 | 51.24 | 50.75 | 51.12 | 61,658,936 | +0.34(+0.68%) |
Feb 16, 2010 | 50.46 | 50.83 | 49.99 | 50.78 | 61,089,652 | +0.84(+1.69%) |
Feb 12, 2010 | 49.10 | 49.94 | 49.94 | 49.94 | 80,537,328 | +0.36(+0.73%) |
Feb 11, 2010 | 48.66 | 49.61 | 48.28 | 49.58 | 63,504,360 | +0.78(+1.59%) |
Feb 10, 2010 | 48.54 | 48.92 | 48.03 | 48.80 | 68,065,352 | +0.11(+0.24%) |
Feb 09, 2010 | 48.60 | 49.04 | 48.08 | 48.69 | 112,401,992 | +0.47(+0.98%) |
Feb 08, 2010 | 48.35 | 48.78 | 47.97 | 48.21 | 75,245,560 | -0.29(-0.61%) |
Feb 05, 2010 | 48.42 | 48.55 | 47.47 | 48.51 | 130,451,064 | +0.19(+0.39%) |
Feb 04, 2010 | 49.64 | 49.66 | 48.28 | 48.32 | 121,168,888 | -1.67(-3.34%) |
Feb 03, 2010 | 50.08 | 50.44 | 49.59 | 49.99 | 61,391,072 | -0.34(-0.67%) |
Feb 02, 2010 | 49.77 | 50.38 | 49.61 | 50.32 | 86,815,456 | +0.80(+1.62%) |