Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.08 | 61.11 | 60.42 | 60.68 | 880,121 | +0.83(+1.39%) |
Apr 29, 2010 | 59.62 | 60.34 | 59.43 | 59.85 | 1,287,456 | -0.70(-1.16%) |
Apr 28, 2010 | 60.51 | 60.56 | 59.68 | 60.55 | 1,031,902 | +1.66(+2.82%) |
Apr 27, 2010 | 59.40 | 60.10 | 58.83 | 58.89 | 648,134 | -0.23(-0.39%) |
Apr 26, 2010 | 59.22 | 59.64 | 59.11 | 59.12 | 354,555 | -0.67(-1.12%) |
Apr 23, 2010 | 58.54 | 59.79 | 58.51 | 59.79 | 527,896 | +0.88(+1.49%) |
Apr 22, 2010 | 58.51 | 59.01 | 58.22 | 58.91 | 672,795 | -0.55(-0.92%) |
Apr 21, 2010 | 59.64 | 59.75 | 59.25 | 59.46 | 716,840 | -0.14(-0.23%) |
Apr 20, 2010 | 59.63 | 59.74 | 59.46 | 59.60 | 363,562 | +0.76(+1.29%) |
Apr 19, 2010 | 58.08 | 58.90 | 58.06 | 58.84 | 578,053 | -0.02(-0.03%) |
Apr 16, 2010 | 59.36 | 59.61 | 58.48 | 58.86 | 567,732 | -0.78(-1.31%) |
Apr 15, 2010 | 59.40 | 59.75 | 59.32 | 59.64 | 302,320 | +0.00(+0.00%) |
Apr 14, 2010 | 59.36 | 59.69 | 59.30 | 59.64 | 398,960 | +1.27(+2.18%) |
Apr 13, 2010 | 58.64 | 58.66 | 57.95 | 58.37 | 461,674 | -0.02(-0.03%) |
Apr 12, 2010 | 58.36 | 58.73 | 58.31 | 58.39 | 282,621 | -0.07(-0.12%) |
Apr 09, 2010 | 57.75 | 58.53 | 57.74 | 58.46 | 525,177 | +1.48(+2.60%) |
Apr 08, 2010 | 56.00 | 57.04 | 55.87 | 56.98 | 889,787 | +0.54(+0.96%) |
Apr 07, 2010 | 56.94 | 56.98 | 56.32 | 56.44 | 673,213 | -0.63(-1.10%) |
Apr 06, 2010 | 57.20 | 57.12 | 56.38 | 57.07 | 1,533,528 | -0.13(-0.23%) |
Apr 05, 2010 | 56.55 | 57.21 | 56.37 | 57.20 | 938,374 | +0.90(+1.60%) |
Apr 01, 2010 | 55.68 | 56.30 | 56.30 | 56.30 | 724,600 | +0.97(+1.75%) |
Mar 31, 2010 | 54.98 | 55.58 | 54.91 | 55.33 | 615,719 | +0.26(+0.47%) |
Mar 30, 2010 | 55.27 | 55.41 | 54.83 | 55.07 | 371,595 | -0.07(-0.13%) |
Mar 29, 2010 | 54.70 | 55.22 | 54.70 | 55.14 | 377,190 | +0.13(+0.24%) |
Mar 26, 2010 | 54.90 | 55.15 | 54.76 | 55.01 | 496,373 | +0.33(+0.60%) |
Mar 25, 2010 | 55.19 | 55.32 | 54.67 | 54.68 | 813,587 | -0.73(-1.32%) |
Mar 24, 2010 | 55.42 | 55.53 | 55.07 | 55.41 | 681,782 | -0.82(-1.46%) |
Mar 23, 2010 | 55.73 | 56.30 | 55.61 | 56.23 | 605,762 | +0.33(+0.59%) |
Mar 22, 2010 | 55.06 | 55.96 | 55.01 | 55.90 | 329,474 | -0.23(-0.41%) |
Mar 19, 2010 | 56.90 | 56.91 | 55.68 | 56.13 | 2,360,812 | -1.23(-2.14%) |
Mar 18, 2010 | 57.80 | 57.84 | 57.12 | 57.36 | 845,959 | -0.27(-0.47%) |
Mar 17, 2010 | 57.66 | 57.93 | 57.51 | 57.63 | 409,761 | +0.84(+1.48%) |
Mar 16, 2010 | 56.35 | 56.83 | 56.09 | 56.79 | 344,152 | +1.21(+2.18%) |
Mar 15, 2010 | 55.37 | 55.68 | 55.34 | 55.58 | 327,157 | -0.45(-0.80%) |
Mar 12, 2010 | 56.28 | 56.33 | 55.96 | 56.03 | 644,703 | +0.28(+0.50%) |
Mar 11, 2010 | 55.46 | 55.78 | 55.27 | 55.75 | 568,457 | +0.51(+0.92%) |
Mar 10, 2010 | 55.10 | 55.75 | 55.00 | 55.24 | 737,981 | +0.19(+0.35%) |
Mar 09, 2010 | 54.51 | 55.20 | 54.45 | 55.05 | 255,143 | +0.16(+0.29%) |
Mar 08, 2010 | 55.00 | 55.19 | 54.70 | 54.89 | 515,684 | -0.04(-0.07%) |
Mar 05, 2010 | 54.04 | 55.04 | 54.03 | 54.93 | 566,171 | +1.00(+1.85%) |
Mar 04, 2010 | 54.24 | 54.43 | 53.62 | 53.93 | 610,935 | -0.19(-0.35%) |
Mar 03, 2010 | 53.82 | 54.56 | 53.77 | 54.12 | 402,728 | +0.79(+1.48%) |
Mar 02, 2010 | 53.19 | 53.68 | 53.07 | 53.33 | 1,278,510 | +0.11(+0.21%) |
Mar 01, 2010 | 52.70 | 53.34 | 52.48 | 53.22 | 831,913 | +0.60(+1.14%) |
Feb 26, 2010 | 51.88 | 52.72 | 51.81 | 52.62 | 1,076,357 | -0.07(-0.13%) |
Feb 25, 2010 | 51.75 | 52.76 | 51.59 | 52.69 | 1,048,081 | -0.69(-1.29%) |
Feb 24, 2010 | 52.97 | 53.59 | 52.75 | 53.38 | 661,619 | +0.79(+1.50%) |
Feb 23, 2010 | 53.26 | 53.38 | 52.51 | 52.59 | 564,053 | -0.99(-1.85%) |
Feb 22, 2010 | 53.74 | 53.84 | 53.35 | 53.58 | 332,389 | -0.17(-0.32%) |
Feb 19, 2010 | 53.28 | 53.84 | 53.09 | 53.75 | 405,175 | -0.14(-0.26%) |
Feb 18, 2010 | 53.47 | 54.00 | 53.39 | 53.89 | 348,731 | +0.56(+1.05%) |
Feb 17, 2010 | 53.72 | 53.85 | 53.17 | 53.33 | 370,730 | -0.32(-0.60%) |
Feb 16, 2010 | 52.52 | 53.87 | 52.52 | 53.65 | 376,465 | +1.12(+2.13%) |
Feb 12, 2010 | 52.33 | 52.53 | 52.53 | 52.53 | 1,268,000 | -0.96(-1.79%) |
Feb 11, 2010 | 52.65 | 53.59 | 52.23 | 53.49 | 736,322 | +1.64(+3.16%) |
Feb 10, 2010 | 52.02 | 52.14 | 51.55 | 51.85 | 994,491 | -1.29(-2.43%) |
Feb 09, 2010 | 52.37 | 53.62 | 52.26 | 53.14 | 922,525 | +1.24(+2.39%) |
Feb 08, 2010 | 52.21 | 52.98 | 51.90 | 51.90 | 418,012 | -0.51(-0.97%) |
Feb 05, 2010 | 52.27 | 52.46 | 51.30 | 52.41 | 2,237,027 | +0.09(+0.17%) |
Feb 04, 2010 | 53.03 | 53.07 | 52.32 | 52.32 | 1,672,753 | -2.27(-4.16%) |
Feb 03, 2010 | 54.83 | 55.13 | 54.46 | 54.59 | 370,447 | -0.75(-1.36%) |
Feb 02, 2010 | 54.22 | 55.41 | 53.96 | 55.34 | 2,139,570 | +1.12(+2.07%) |