Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 62.89 | 63.11 | 62.37 | 62.75 | 2,977,192 | +1.06(+1.72%) |
Apr 29, 2010 | 61.61 | 62.23 | 61.47 | 61.69 | 5,559,236 | -0.90(-1.44%) |
Apr 28, 2010 | 62.67 | 62.79 | 61.76 | 62.59 | 2,721,960 | +1.52(+2.49%) |
Apr 27, 2010 | 61.37 | 62.11 | 61.00 | 61.07 | 5,247,312 | -0.11(-0.18%) |
Apr 26, 2010 | 61.28 | 61.84 | 61.16 | 61.18 | 1,600,014 | -0.75(-1.21%) |
Apr 23, 2010 | 60.66 | 61.95 | 60.62 | 61.93 | 1,744,540 | +0.81(+1.33%) |
Apr 22, 2010 | 60.55 | 61.12 | 60.27 | 61.12 | 1,311,388 | -0.43(-0.70%) |
Apr 21, 2010 | 61.75 | 61.90 | 61.26 | 61.55 | 1,039,649 | -0.15(-0.24%) |
Apr 20, 2010 | 61.78 | 61.88 | 61.52 | 61.70 | 18,356 | +0.70(+1.15%) |
Apr 19, 2010 | 60.26 | 61.04 | 60.20 | 61.00 | 1,627,826 | -0.11(-0.18%) |
Apr 16, 2010 | 61.47 | 61.76 | 60.56 | 61.11 | 1,407,572 | -0.66(-1.07%) |
Apr 15, 2010 | 61.58 | 61.92 | 61.45 | 61.77 | 1,371,663 | -0.03(-0.05%) |
Apr 14, 2010 | 61.51 | 61.93 | 61.43 | 61.80 | 1,012,206 | +1.14(+1.88%) |
Apr 13, 2010 | 60.85 | 60.90 | 60.15 | 60.66 | 1,186,405 | +0.04(+0.07%) |
Apr 12, 2010 | 60.63 | 61.00 | 60.52 | 60.62 | 998,579 | -0.08(-0.13%) |
Apr 09, 2010 | 59.95 | 60.74 | 59.94 | 60.70 | 1,448,743 | +1.39(+2.34%) |
Apr 08, 2010 | 58.29 | 59.31 | 58.20 | 59.31 | 1,023,042 | +0.51(+0.87%) |
Apr 07, 2010 | 59.35 | 59.39 | 58.61 | 58.80 | 1,812,678 | -0.82(-1.38%) |
Apr 06, 2010 | 59.09 | 59.64 | 58.90 | 59.62 | 1,044,782 | +0.07(+0.12%) |
Apr 05, 2010 | 59.19 | 59.64 | 59.08 | 59.55 | 1,286,783 | +0.59(+1.00%) |
Apr 01, 2010 | 58.43 | 58.96 | 58.96 | 58.96 | 1,323,500 | +1.10(+1.90%) |
Mar 31, 2010 | 57.57 | 58.15 | 57.45 | 57.86 | 1,305,892 | +0.32(+0.56%) |
Mar 30, 2010 | 57.75 | 57.86 | 57.30 | 57.54 | 903,515 | -0.05(-0.09%) |
Mar 29, 2010 | 57.14 | 57.70 | 57.13 | 57.59 | 1,072,832 | +0.21(+0.37%) |
Mar 26, 2010 | 57.23 | 57.47 | 57.05 | 57.38 | 1,373,774 | +0.44(+0.77%) |
Mar 25, 2010 | 57.57 | 57.72 | 56.94 | 56.94 | 1,558,778 | -0.75(-1.30%) |
Mar 24, 2010 | 57.72 | 57.91 | 57.42 | 57.69 | 1,278,998 | -1.00(-1.70%) |
Mar 23, 2010 | 58.22 | 58.80 | 58.08 | 58.69 | 963,526 | +0.43(+0.74%) |
Mar 22, 2010 | 57.49 | 58.43 | 57.49 | 58.26 | 1,035,004 | -0.24(-0.41%) |
Mar 19, 2010 | 59.30 | 59.32 | 58.19 | 58.50 | 1,638,716 | -1.25(-2.09%) |
Mar 18, 2010 | 59.99 | 60.08 | 59.35 | 59.75 | 1,103,855 | -0.15(-0.25%) |
Mar 17, 2010 | 59.99 | 60.26 | 59.79 | 59.90 | 1,420,424 | +0.89(+1.51%) |
Mar 16, 2010 | 58.71 | 59.14 | 58.39 | 59.01 | 1,098,952 | +1.08(+1.86%) |
Mar 15, 2010 | 57.64 | 58.01 | 57.59 | 57.93 | 954,699 | -0.32(-0.55%) |
Mar 12, 2010 | 58.69 | 58.69 | 58.20 | 58.25 | 962,601 | +0.19(+0.33%) |
Mar 11, 2010 | 57.86 | 58.09 | 57.62 | 58.06 | 1,838,443 | +0.47(+0.82%) |
Mar 10, 2010 | 57.44 | 58.13 | 57.28 | 57.59 | 1,287,820 | +0.35(+0.61%) |
Mar 09, 2010 | 56.69 | 57.42 | 56.64 | 57.24 | 1,053,159 | +0.09(+0.16%) |
Mar 08, 2010 | 57.21 | 57.38 | 56.90 | 57.15 | 1,089,897 | +0.09(+0.16%) |
Mar 05, 2010 | 56.30 | 57.19 | 56.26 | 57.06 | 923,117 | +1.00(+1.78%) |
Mar 04, 2010 | 56.46 | 56.59 | 55.79 | 56.06 | 991,069 | -0.28(-0.50%) |
Mar 03, 2010 | 56.14 | 56.88 | 56.06 | 56.34 | 994,897 | +0.63(+1.13%) |
Mar 02, 2010 | 55.45 | 55.96 | 55.31 | 55.71 | 1,230,770 | +0.33(+0.60%) |
Mar 01, 2010 | 54.91 | 55.51 | 54.65 | 55.38 | 1,306,142 | +0.64(+1.17%) |
Feb 26, 2010 | 53.98 | 54.80 | 53.80 | 54.74 | 1,591,009 | -0.07(-0.13%) |
Feb 25, 2010 | 53.84 | 54.81 | 53.61 | 54.81 | 1,902,329 | -0.57(-1.03%) |
Feb 24, 2010 | 54.84 | 55.61 | 54.64 | 55.38 | 2,412,987 | +0.84(+1.54%) |
Feb 23, 2010 | 55.23 | 55.35 | 54.46 | 54.54 | 1,311,928 | -1.03(-1.85%) |
Feb 22, 2010 | 55.80 | 55.85 | 55.30 | 55.57 | 1,266,682 | -0.13(-0.23%) |
Feb 19, 2010 | 55.23 | 55.86 | 55.05 | 55.70 | 907,895 | -0.16(-0.29%) |
Feb 18, 2010 | 55.44 | 55.94 | 55.29 | 55.86 | 719,550 | +0.62(+1.12%) |
Feb 17, 2010 | 55.75 | 55.86 | 55.09 | 55.24 | 1,180,428 | -0.51(-0.91%) |
Feb 16, 2010 | 54.60 | 55.90 | 54.58 | 55.75 | 1,229,071 | +1.20(+2.20%) |
Feb 12, 2010 | 54.36 | 54.55 | 54.55 | 54.55 | 2,270,800 | -0.88(-1.59%) |
Feb 11, 2010 | 54.59 | 55.54 | 54.13 | 55.43 | 2,763,246 | +1.66(+3.09%) |
Feb 10, 2010 | 54.19 | 54.33 | 53.61 | 53.77 | 2,059,460 | -1.47(-2.66%) |
Feb 09, 2010 | 54.56 | 55.77 | 54.44 | 55.24 | 1,824,921 | +1.39(+2.58%) |
Feb 08, 2010 | 54.33 | 55.01 | 53.84 | 53.85 | 1,435,995 | -0.53(-0.97%) |
Feb 05, 2010 | 54.16 | 54.42 | 53.23 | 54.38 | 1,792,285 | -0.04(-0.07%) |
Feb 04, 2010 | 55.21 | 55.21 | 54.34 | 54.42 | 2,144,621 | -2.31(-4.07%) |
Feb 03, 2010 | 56.86 | 57.21 | 56.55 | 56.73 | 1,125,309 | -0.53(-0.93%) |
Feb 02, 2010 | 56.40 | 57.39 | 56.09 | 57.26 | 1,261,726 | +0.55(+0.97%) |