Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 70.47 | 70.85 | 68.01 | 68.14 | 575,578 | -2.54(-3.59%) |
Apr 29, 2010 | 67.53 | 70.98 | 67.52 | 70.68 | 858,433 | +3.71(+5.54%) |
Apr 28, 2010 | 66.77 | 67.55 | 66.46 | 66.97 | 421,631 | +0.77(+1.17%) |
Apr 27, 2010 | 67.41 | 68.11 | 66.13 | 66.20 | 716,616 | -1.53(-2.25%) |
Apr 26, 2010 | 67.13 | 68.56 | 67.13 | 67.73 | 710,445 | +0.76(+1.13%) |
Apr 23, 2010 | 65.41 | 67.10 | 64.67 | 66.97 | 555,153 | +1.75(+2.68%) |
Apr 22, 2010 | 64.20 | 65.48 | 63.97 | 65.22 | 714,291 | +0.54(+0.84%) |
Apr 21, 2010 | 63.46 | 65.34 | 63.21 | 64.68 | 566,545 | +1.46(+2.31%) |
Apr 20, 2010 | 62.07 | 63.26 | 61.40 | 63.22 | 295,237 | +1.30(+2.10%) |
Apr 19, 2010 | 61.75 | 62.73 | 61.35 | 61.92 | 397,836 | -0.13(-0.21%) |
Apr 16, 2010 | 62.30 | 62.97 | 62.00 | 62.05 | 736,971 | -0.68(-1.09%) |
Apr 15, 2010 | 63.80 | 64.12 | 62.69 | 62.73 | 592,575 | -1.23(-1.92%) |
Apr 14, 2010 | 65.04 | 65.08 | 63.82 | 63.96 | 466,701 | -0.84(-1.30%) |
Apr 13, 2010 | 63.01 | 65.03 | 62.92 | 64.80 | 548,762 | +1.86(+2.96%) |
Apr 12, 2010 | 62.63 | 63.22 | 62.63 | 62.94 | 1,138,680 | +0.01(+0.02%) |
Apr 09, 2010 | 61.59 | 63.21 | 61.59 | 62.93 | 816,285 | +1.72(+2.81%) |
Apr 08, 2010 | 60.81 | 61.50 | 60.80 | 61.21 | 518,227 | +0.08(+0.14%) |
Apr 07, 2010 | 61.37 | 61.75 | 60.84 | 61.12 | 1,484,931 | -0.70(-1.13%) |
Apr 06, 2010 | 59.83 | 61.83 | 59.80 | 61.82 | 705,581 | +2.32(+3.91%) |
Apr 05, 2010 | 58.60 | 60.13 | 58.58 | 59.50 | 592,385 | +0.99(+1.68%) |
Apr 01, 2010 | 58.04 | 58.51 | 58.51 | 58.51 | 936,856 | +0.59(+1.01%) |
Mar 31, 2010 | 57.39 | 58.29 | 57.02 | 57.92 | 921,041 | +0.08(+0.14%) |
Mar 30, 2010 | 56.96 | 57.99 | 56.94 | 57.84 | 495,881 | +0.85(+1.49%) |
Mar 29, 2010 | 57.24 | 58.11 | 56.94 | 56.99 | 833,112 | -0.18(-0.31%) |
Mar 26, 2010 | 57.91 | 58.30 | 57.00 | 57.17 | 934,443 | -0.83(-1.44%) |
Mar 25, 2010 | 58.62 | 58.92 | 57.88 | 58.00 | 757,507 | -0.40(-0.69%) |
Mar 24, 2010 | 58.23 | 58.88 | 58.20 | 58.40 | 425,220 | -0.01(-0.02%) |
Mar 23, 2010 | 58.61 | 59.10 | 57.64 | 58.42 | 559,481 | -0.72(-1.22%) |
Mar 22, 2010 | 58.28 | 59.18 | 58.28 | 59.14 | 554,495 | +0.46(+0.79%) |
Mar 19, 2010 | 59.17 | 59.52 | 58.56 | 58.67 | 631,548 | -0.48(-0.81%) |
Mar 18, 2010 | 59.52 | 59.75 | 59.07 | 59.15 | 393,038 | -0.32(-0.54%) |
Mar 17, 2010 | 58.62 | 59.82 | 58.62 | 59.47 | 484,742 | +0.67(+1.14%) |
Mar 16, 2010 | 57.67 | 58.80 | 57.67 | 58.80 | 854,262 | +1.22(+2.11%) |
Mar 15, 2010 | 57.49 | 57.94 | 57.28 | 57.58 | 468,156 | -0.41(-0.70%) |
Mar 12, 2010 | 57.90 | 58.29 | 57.40 | 57.99 | 395,287 | +0.41(+0.71%) |
Mar 11, 2010 | 56.91 | 57.61 | 56.70 | 57.58 | 614,350 | +0.38(+0.67%) |
Mar 10, 2010 | 57.26 | 57.33 | 56.56 | 57.20 | 783,544 | +0.01(+0.02%) |
Mar 09, 2010 | 57.36 | 57.88 | 56.91 | 57.19 | 1,000,487 | -0.45(-0.77%) |
Mar 08, 2010 | 57.32 | 58.10 | 56.97 | 57.63 | 533,770 | +0.10(+0.18%) |
Mar 05, 2010 | 56.44 | 57.65 | 56.14 | 57.53 | 743,505 | +1.48(+2.63%) |
Mar 04, 2010 | 55.51 | 56.10 | 55.48 | 56.06 | 625,913 | +0.59(+1.07%) |
Mar 03, 2010 | 55.43 | 55.69 | 55.13 | 55.46 | 404,220 | +0.02(+0.03%) |
Mar 02, 2010 | 55.37 | 55.57 | 55.05 | 55.44 | 547,798 | +0.37(+0.67%) |
Mar 01, 2010 | 54.88 | 55.11 | 54.41 | 55.08 | 307,148 | +0.39(+0.72%) |
Feb 26, 2010 | 54.41 | 55.41 | 54.13 | 54.68 | 879,769 | +0.31(+0.56%) |
Feb 25, 2010 | 53.59 | 54.47 | 53.31 | 54.37 | 431,290 | +0.13(+0.23%) |
Feb 24, 2010 | 54.07 | 54.26 | 53.67 | 54.25 | 586,084 | +0.40(+0.74%) |
Feb 23, 2010 | 53.74 | 54.09 | 53.26 | 53.85 | 388,996 | -0.02(-0.04%) |
Feb 22, 2010 | 53.78 | 54.07 | 53.20 | 53.87 | 471,491 | +0.27(+0.51%) |
Feb 19, 2010 | 53.37 | 53.73 | 53.24 | 53.59 | 537,064 | -0.04(-0.07%) |
Feb 18, 2010 | 53.10 | 53.80 | 52.74 | 53.63 | 442,430 | +0.38(+0.72%) |
Feb 17, 2010 | 52.45 | 53.25 | 52.34 | 53.25 | 397,999 | +0.91(+1.74%) |
Feb 16, 2010 | 51.61 | 52.45 | 51.34 | 52.34 | 473,071 | +1.28(+2.51%) |
Feb 12, 2010 | 49.97 | 51.06 | 51.06 | 51.06 | 522,968 | +0.49(+0.97%) |
Feb 11, 2010 | 49.92 | 50.63 | 49.49 | 50.57 | 299,361 | +0.65(+1.30%) |
Feb 10, 2010 | 49.85 | 50.45 | 48.68 | 49.92 | 548,906 | +0.11(+0.22%) |
Feb 09, 2010 | 50.12 | 50.26 | 49.18 | 49.81 | 694,661 | +0.24(+0.49%) |
Feb 08, 2010 | 50.09 | 50.77 | 49.53 | 49.57 | 533,504 | -0.24(-0.49%) |
Feb 05, 2010 | 49.56 | 49.96 | 48.60 | 49.81 | 791,776 | +0.38(+0.76%) |
Feb 04, 2010 | 50.38 | 50.38 | 49.19 | 49.44 | 800,831 | -1.50(-2.95%) |
Feb 03, 2010 | 52.00 | 52.21 | 50.66 | 50.94 | 652,098 | -1.51(-2.88%) |
Feb 02, 2010 | 51.77 | 52.54 | 51.23 | 52.45 | 300,019 | +0.89(+1.73%) |