Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.61 | 54.72 | 53.75 | 53.80 | 22,140 | -1.04(-1.89%) |
Apr 29, 2010 | 55.23 | 55.36 | 54.71 | 54.84 | 7,314 | -0.35(-0.64%) |
Apr 28, 2010 | 54.79 | 55.29 | 54.71 | 55.19 | 8,508 | +1.01(+1.86%) |
Apr 27, 2010 | 55.16 | 55.23 | 54.07 | 54.18 | 20,678 | -1.73(-3.10%) |
Apr 26, 2010 | 55.67 | 55.97 | 55.55 | 55.91 | 8,454 | -0.11(-0.20%) |
Apr 23, 2010 | 56.00 | 56.18 | 55.88 | 56.02 | 7,532 | +0.52(+0.93%) |
Apr 22, 2010 | 54.98 | 55.56 | 54.75 | 55.51 | 8,195 | +0.31(+0.57%) |
Apr 21, 2010 | 55.64 | 55.70 | 55.10 | 55.19 | 29,232 | -0.67(-1.19%) |
Apr 20, 2010 | 56.01 | 56.13 | 55.85 | 55.86 | 25,353 | -0.06(-0.10%) |
Apr 19, 2010 | 55.61 | 56.02 | 55.61 | 55.91 | 9,763 | +0.35(+0.63%) |
Apr 16, 2010 | 56.18 | 56.50 | 55.44 | 55.56 | 21,479 | -0.97(-1.72%) |
Apr 15, 2010 | 57.17 | 57.23 | 56.46 | 56.53 | 14,137 | -0.39(-0.68%) |
Apr 14, 2010 | 56.34 | 56.92 | 56.23 | 56.92 | 13,006 | +0.56(+0.99%) |
Apr 13, 2010 | 56.13 | 56.51 | 56.06 | 56.37 | 10,084 | -0.37(-0.65%) |
Apr 12, 2010 | 56.88 | 57.04 | 56.57 | 56.74 | 11,582 | -0.55(-0.95%) |
Apr 09, 2010 | 57.71 | 57.85 | 57.17 | 57.28 | 5,002 | -0.10(-0.18%) |
Apr 08, 2010 | 56.94 | 57.46 | 56.69 | 57.38 | 6,579 | +0.28(+0.50%) |
Apr 07, 2010 | 58.47 | 58.50 | 57.01 | 57.10 | 27,426 | -1.37(-2.34%) |
Apr 06, 2010 | 58.23 | 58.69 | 58.17 | 58.47 | 11,786 | -0.43(-0.72%) |
Apr 05, 2010 | 58.51 | 59.19 | 58.33 | 58.89 | 25,492 | +1.57(+2.75%) |
Apr 01, 2010 | 57.23 | 57.32 | 57.32 | 57.32 | 6,050 | +0.52(+0.92%) |
Mar 31, 2010 | 56.81 | 56.93 | 56.60 | 56.80 | 17,989 | -0.45(-0.78%) |
Mar 30, 2010 | 57.57 | 57.77 | 57.25 | 57.25 | 19,575 | -0.17(-0.29%) |
Mar 29, 2010 | 57.16 | 57.50 | 57.16 | 57.41 | 9,507 | +0.18(+0.31%) |
Mar 26, 2010 | 57.77 | 57.85 | 57.08 | 57.24 | 27,394 | -0.41(-0.71%) |
Mar 25, 2010 | 57.30 | 58.23 | 57.22 | 57.64 | 16,221 | +0.67(+1.17%) |
Mar 24, 2010 | 56.09 | 57.11 | 55.99 | 56.98 | 22,586 | +1.94(+3.53%) |
Mar 23, 2010 | 54.86 | 55.08 | 54.65 | 55.03 | 7,438 | +0.19(+0.34%) |
Mar 22, 2010 | 54.94 | 54.96 | 54.83 | 54.85 | 3,565 | -0.45(-0.82%) |
Mar 19, 2010 | 55.36 | 55.42 | 54.85 | 55.30 | 5,267 | +0.28(+0.50%) |
Mar 18, 2010 | 54.82 | 55.13 | 54.82 | 55.02 | 1,318 | +0.31(+0.56%) |
Mar 17, 2010 | 54.73 | 54.81 | 54.58 | 54.72 | 3,446 | -0.15(-0.27%) |
Mar 16, 2010 | 55.39 | 55.39 | 54.79 | 54.87 | 5,510 | -0.73(-1.31%) |
Mar 15, 2010 | 55.63 | 55.63 | 55.60 | 55.60 | 6,990 | -0.03(-0.05%) |
Mar 12, 2010 | 56.07 | 56.07 | 55.45 | 55.63 | 4,132 | -0.40(-0.71%) |
Mar 11, 2010 | 55.99 | 56.29 | 55.80 | 56.02 | 10,820 | +0.15(+0.27%) |
Mar 10, 2010 | 56.04 | 56.24 | 55.88 | 55.88 | 7,718 | +0.25(+0.45%) |
Mar 09, 2010 | 55.53 | 55.90 | 55.53 | 55.63 | 7,876 | -0.23(-0.41%) |
Mar 08, 2010 | 55.95 | 55.99 | 55.82 | 55.86 | 6,963 | +0.32(+0.58%) |
Mar 05, 2010 | 55.19 | 55.70 | 55.19 | 55.53 | 12,722 | +1.03(+1.88%) |
Mar 04, 2010 | 54.95 | 55.08 | 54.38 | 54.51 | 8,427 | -0.26(-0.48%) |
Mar 03, 2010 | 54.82 | 55.08 | 54.71 | 54.77 | 11,690 | +0.23(+0.42%) |
Mar 02, 2010 | 55.01 | 55.01 | 54.54 | 54.54 | 4,851 | -0.09(-0.17%) |
Mar 01, 2010 | 54.60 | 54.83 | 54.52 | 54.64 | 5,416 | +0.00(+0.00%) |
Feb 26, 2010 | 54.86 | 54.86 | 54.42 | 54.64 | 13,939 | -0.46(-0.84%) |
Feb 25, 2010 | 55.14 | 55.30 | 55.06 | 55.10 | 3,673 | -0.70(-1.26%) |
Feb 24, 2010 | 55.76 | 55.93 | 55.45 | 55.80 | 6,730 | +0.05(+0.08%) |
Feb 23, 2010 | 57.10 | 57.12 | 55.76 | 55.76 | 19,366 | -1.55(-2.70%) |
Feb 22, 2010 | 57.31 | 57.45 | 57.09 | 57.30 | 2,976 | +0.16(+0.28%) |
Feb 19, 2010 | 57.31 | 57.75 | 57.12 | 57.14 | 5,164 | -0.21(-0.37%) |
Feb 18, 2010 | 56.85 | 57.55 | 56.79 | 57.36 | 15,028 | +0.80(+1.41%) |
Feb 17, 2010 | 56.03 | 56.92 | 56.03 | 56.56 | 18,475 | +0.92(+1.65%) |
Feb 16, 2010 | 56.38 | 56.38 | 55.61 | 55.64 | 25,411 | -0.37(-0.66%) |
Feb 12, 2010 | 55.90 | 56.01 | 56.01 | 56.01 | 7,779 | -0.57(-1.01%) |
Feb 11, 2010 | 56.33 | 56.92 | 56.30 | 56.59 | 7,446 | +0.36(+0.64%) |
Feb 10, 2010 | 55.51 | 56.37 | 55.28 | 56.23 | 5,699 | +0.62(+1.12%) |
Feb 09, 2010 | 54.86 | 55.61 | 54.86 | 55.61 | 4,213 | +0.84(+1.54%) |
Feb 08, 2010 | 54.62 | 54.93 | 54.62 | 54.77 | 2,890 | +0.17(+0.31%) |
Feb 05, 2010 | 55.06 | 55.14 | 54.34 | 54.60 | 11,695 | -0.38(-0.69%) |
Feb 04, 2010 | 55.77 | 55.77 | 54.98 | 54.98 | 29,560 | -1.61(-2.85%) |
Feb 03, 2010 | 56.27 | 56.63 | 56.24 | 56.59 | 13,236 | +0.90(+1.61%) |
Feb 02, 2010 | 55.81 | 55.94 | 55.67 | 55.69 | 6,482 | -0.21(-0.37%) |