Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.29 | 53.48 | 52.77 | 52.87 | 2,330,407 | -0.32(-0.60%) |
Apr 29, 2010 | 53.26 | 53.41 | 52.74 | 53.19 | 2,730,705 | +0.38(+0.72%) |
Apr 28, 2010 | 51.97 | 53.10 | 51.75 | 52.81 | 2,991,267 | +1.16(+2.25%) |
Apr 27, 2010 | 52.81 | 52.83 | 51.53 | 51.65 | 3,547,385 | -1.50(-2.82%) |
Apr 26, 2010 | 53.78 | 53.98 | 53.13 | 53.15 | 2,802,486 | -0.60(-1.12%) |
Apr 23, 2010 | 52.99 | 53.79 | 51.89 | 53.75 | 4,384,633 | +1.44(+2.75%) |
Apr 22, 2010 | 52.02 | 52.39 | 51.56 | 52.31 | 2,302,739 | -0.03(-0.06%) |
Apr 21, 2010 | 52.34 | 52.95 | 51.97 | 52.34 | 14,254 | -0.49(-0.93%) |
Apr 20, 2010 | 52.47 | 52.83 | 52.23 | 52.83 | 100 | +0.62(+1.19%) |
Apr 19, 2010 | 51.53 | 52.27 | 51.04 | 52.21 | 2,852,774 | +0.31(+0.60%) |
Apr 16, 2010 | 52.48 | 52.85 | 51.89 | 51.90 | 3,353,742 | -0.77(-1.46%) |
Apr 15, 2010 | 52.65 | 52.82 | 52.29 | 52.67 | 2,205,214 | -0.03(-0.06%) |
Apr 14, 2010 | 51.92 | 52.70 | 51.79 | 52.70 | 2,211,824 | +0.91(+1.76%) |
Apr 13, 2010 | 51.43 | 51.92 | 51.40 | 51.79 | 1,642,091 | +0.22(+0.43%) |
Apr 12, 2010 | 51.85 | 51.85 | 51.24 | 51.57 | 1,917,169 | -0.04(-0.08%) |
Apr 09, 2010 | 51.69 | 51.87 | 51.41 | 51.61 | 1,595,290 | -0.06(-0.12%) |
Apr 08, 2010 | 51.29 | 51.78 | 51.13 | 51.67 | 1,960,400 | +0.19(+0.37%) |
Apr 07, 2010 | 51.22 | 51.79 | 51.03 | 51.48 | 3,552,500 | +0.17(+0.33%) |
Apr 06, 2010 | 51.67 | 51.67 | 51.12 | 51.31 | 2,847,893 | -0.51(-0.98%) |
Apr 05, 2010 | 52.10 | 52.12 | 51.59 | 51.82 | 2,310,991 | -0.23(-0.44%) |
Apr 01, 2010 | 52.05 | 52.05 | 52.05 | 0 | +0.20(+0.39%) | |
Mar 31, 2010 | 51.85 | 52.10 | 51.62 | 51.85 | 2,043,406 | -0.25(-0.48%) |
Mar 30, 2010 | 52.53 | 52.56 | 52.07 | 52.10 | 1,827,104 | -0.37(-0.71%) |
Mar 29, 2010 | 52.39 | 52.59 | 52.29 | 52.47 | 1,599,270 | +0.24(+0.46%) |
Mar 26, 2010 | 51.98 | 52.47 | 51.94 | 52.23 | 1,778,191 | +0.24(+0.46%) |
Mar 25, 2010 | 52.24 | 52.48 | 51.92 | 51.99 | 1,894,672 | +0.15(+0.29%) |
Mar 24, 2010 | 51.73 | 52.07 | 51.49 | 51.84 | 1,590,359 | -0.09(-0.17%) |
Mar 23, 2010 | 51.69 | 51.95 | 51.36 | 51.93 | 1,648,895 | +0.23(+0.44%) |
Mar 22, 2010 | 51.34 | 51.83 | 51.18 | 51.70 | 2,706,611 | -0.01(-0.02%) |
Mar 19, 2010 | 51.33 | 51.71 | 50.99 | 51.71 | 5,789,166 | +0.68(+1.33%) |
Mar 18, 2010 | 50.66 | 51.12 | 50.54 | 51.03 | 2,716,163 | +0.29(+0.57%) |
Mar 17, 2010 | 50.33 | 51.17 | 50.25 | 50.74 | 2,730,583 | +0.32(+0.63%) |
Mar 16, 2010 | 50.36 | 50.54 | 50.12 | 50.42 | 3,200,679 | +0.08(+0.16%) |
Mar 15, 2010 | 50.11 | 50.41 | 50.11 | 50.34 | 4,077,552 | -0.39(-0.77%) |
Mar 12, 2010 | 51.64 | 51.77 | 50.63 | 50.73 | 2,871,504 | -0.69(-1.34%) |
Mar 11, 2010 | 50.90 | 51.42 | 50.80 | 51.42 | 1,771,355 | +0.52(+1.02%) |
Mar 10, 2010 | 51.63 | 51.63 | 50.70 | 50.90 | 3,460,464 | -0.63(-1.22%) |
Mar 09, 2010 | 51.58 | 51.75 | 51.34 | 51.53 | 1,923,130 | -0.21(-0.41%) |
Mar 08, 2010 | 51.56 | 51.81 | 51.36 | 51.74 | 1,568,914 | +0.12(+0.23%) |
Mar 05, 2010 | 51.55 | 51.70 | 50.97 | 51.62 | 2,047,261 | +0.37(+0.72%) |
Mar 04, 2010 | 51.13 | 51.42 | 51.03 | 51.25 | 1,580,473 | +0.12(+0.23%) |
Mar 03, 2010 | 51.21 | 51.50 | 51.01 | 51.13 | 1,840,456 | -0.15(-0.29%) |
Mar 02, 2010 | 51.25 | 51.53 | 51.06 | 51.28 | 2,049,203 | +0.23(+0.45%) |
Mar 01, 2010 | 50.50 | 51.32 | 50.41 | 51.05 | 2,898,494 | +0.59(+1.17%) |
Feb 26, 2010 | 50.82 | 51.00 | 50.26 | 50.46 | 4,055,598 | -0.44(-0.86%) |
Feb 25, 2010 | 50.53 | 50.95 | 50.40 | 50.90 | 3,007,460 | -0.27(-0.53%) |
Feb 24, 2010 | 51.00 | 51.25 | 50.73 | 51.17 | 2,115,913 | +0.41(+0.81%) |
Feb 23, 2010 | 50.81 | 51.27 | 50.73 | 50.76 | 2,511,819 | -0.25(-0.49%) |
Feb 22, 2010 | 51.54 | 51.54 | 50.86 | 51.01 | 2,957,915 | -0.48(-0.93%) |
Feb 19, 2010 | 50.71 | 51.64 | 50.51 | 51.49 | 3,403,520 | +0.52(+1.02%) |
Feb 18, 2010 | 50.00 | 51.11 | 49.81 | 50.97 | 2,800,568 | +0.95(+1.90%) |
Feb 17, 2010 | 49.99 | 50.05 | 49.77 | 50.02 | 2,268,106 | +0.14(+0.28%) |
Feb 16, 2010 | 49.07 | 49.93 | 48.99 | 49.88 | 3,127,505 | +0.81(+1.65%) |
Feb 12, 2010 | 49.07 | 49.07 | 49.07 | 0 | +0.51(+1.05%) | |
Feb 11, 2010 | 48.48 | 48.60 | 47.90 | 48.56 | 3,332,631 | +0.06(+0.12%) |
Feb 10, 2010 | 48.62 | 48.63 | 48.11 | 48.50 | 2,235,072 | -0.04(-0.08%) |
Feb 09, 2010 | 48.11 | 48.84 | 47.87 | 48.54 | 2,880,243 | +0.88(+1.85%) |
Feb 08, 2010 | 48.44 | 48.56 | 47.62 | 47.66 | 2,946,845 | -0.87(-1.79%) |
Feb 05, 2010 | 48.25 | 48.72 | 47.69 | 48.53 | 3,042,208 | +0.30(+0.62%) |
Feb 04, 2010 | 49.02 | 49.36 | 48.19 | 48.23 | 3,879,094 | -0.95(-1.93%) |
Feb 03, 2010 | 49.50 | 49.69 | 48.90 | 49.18 | 2,931,805 | -0.66(-1.32%) |
Feb 02, 2010 | 49.44 | 49.88 | 49.02 | 49.84 | 2,813,415 | +0.42(+0.85%) |