Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.25 | 56.99 | 55.13 | 55.13 | 196,917 | -1.00(-1.77%) |
Apr 29, 2010 | 56.08 | 56.69 | 55.52 | 56.12 | 196,537 | +0.17(+0.31%) |
Apr 28, 2010 | 56.64 | 57.21 | 55.61 | 55.95 | 219,539 | -0.65(-1.15%) |
Apr 27, 2010 | 56.25 | 57.29 | 56.25 | 56.60 | 192,975 | +0.22(+0.38%) |
Apr 26, 2010 | 56.08 | 56.99 | 55.39 | 56.38 | 88,737 | +0.52(+0.93%) |
Apr 23, 2010 | 56.04 | 56.04 | 54.70 | 55.87 | 86,700 | +0.35(+0.62%) |
Apr 22, 2010 | 53.61 | 55.56 | 53.49 | 55.52 | 182,300 | +1.90(+3.55%) |
Apr 21, 2010 | 53.66 | 53.96 | 53.18 | 53.61 | 70,394 | -0.04(-0.08%) |
Apr 20, 2010 | 52.66 | 54.05 | 52.66 | 53.66 | 73,563 | +0.82(+1.56%) |
Apr 19, 2010 | 53.61 | 54.05 | 51.93 | 52.84 | 118,346 | -1.00(-1.85%) |
Apr 16, 2010 | 53.44 | 54.05 | 51.80 | 53.83 | 158,479 | +0.13(+0.24%) |
Apr 15, 2010 | 54.44 | 54.65 | 53.61 | 53.70 | 97,715 | -0.52(-0.96%) |
Apr 14, 2010 | 54.74 | 54.87 | 53.66 | 54.22 | 163,695 | +0.00(+0.00%) |
Apr 13, 2010 | 53.49 | 54.52 | 52.88 | 54.22 | 281,778 | +0.52(+0.97%) |
Apr 12, 2010 | 53.40 | 53.87 | 52.88 | 53.70 | 235,688 | +0.52(+0.98%) |
Apr 09, 2010 | 53.05 | 53.23 | 52.36 | 53.18 | 191,950 | +0.35(+0.66%) |
Apr 08, 2010 | 50.85 | 53.05 | 50.67 | 52.84 | 271,832 | +1.73(+3.39%) |
Apr 07, 2010 | 52.32 | 52.97 | 50.98 | 51.11 | 401,730 | -1.47(-2.80%) |
Apr 06, 2010 | 52.32 | 53.01 | 51.97 | 52.58 | 1,263,476 | -3.85(-6.83%) |
Apr 05, 2010 | 57.08 | 57.29 | 56.25 | 56.43 | 53,626 | +0.22(+0.38%) |
Apr 01, 2010 | 54.83 | 56.21 | 56.21 | 56.21 | 81,390 | +1.82(+3.34%) |
Mar 31, 2010 | 53.74 | 54.39 | 53.44 | 54.39 | 73,763 | +0.65(+1.21%) |
Mar 30, 2010 | 52.58 | 54.00 | 52.36 | 53.74 | 70,359 | +1.17(+2.22%) |
Mar 29, 2010 | 52.19 | 53.01 | 51.32 | 52.58 | 51,001 | +0.78(+1.50%) |
Mar 26, 2010 | 52.49 | 53.27 | 51.28 | 51.80 | 56,082 | -0.39(-0.75%) |
Mar 25, 2010 | 51.88 | 52.58 | 51.60 | 52.19 | 61,692 | +0.82(+1.60%) |
Mar 24, 2010 | 50.41 | 51.84 | 50.41 | 51.36 | 70,173 | +0.69(+1.37%) |
Mar 23, 2010 | 49.89 | 50.76 | 49.63 | 50.67 | 44,934 | +0.95(+1.91%) |
Mar 22, 2010 | 49.81 | 51.84 | 48.98 | 49.72 | 111,113 | -0.43(-0.86%) |
Mar 19, 2010 | 49.72 | 50.76 | 48.51 | 50.15 | 102,434 | +0.39(+0.78%) |
Mar 18, 2010 | 50.24 | 50.28 | 49.59 | 49.76 | 59,982 | +0.00(+0.00%) |
Mar 17, 2010 | 49.68 | 50.76 | 49.68 | 49.76 | 72,293 | +0.17(+0.35%) |
Mar 16, 2010 | 49.42 | 49.98 | 48.12 | 49.59 | 97,137 | +0.04(+0.09%) |
Mar 15, 2010 | 48.73 | 49.63 | 48.68 | 49.55 | 74,608 | +0.56(+1.15%) |
Mar 12, 2010 | 48.68 | 49.03 | 48.03 | 48.98 | 44,060 | +0.69(+1.43%) |
Mar 11, 2010 | 47.90 | 48.68 | 47.25 | 48.29 | 57,472 | +0.26(+0.54%) |
Mar 10, 2010 | 46.52 | 48.08 | 46.52 | 48.03 | 96,470 | +1.77(+3.84%) |
Mar 09, 2010 | 45.74 | 46.52 | 45.44 | 46.26 | 64,455 | +0.17(+0.38%) |
Mar 08, 2010 | 45.35 | 46.09 | 44.74 | 46.09 | 99,832 | +1.86(+4.21%) |
Mar 05, 2010 | 43.49 | 44.83 | 43.19 | 44.22 | 72,353 | +0.82(+1.89%) |
Mar 04, 2010 | 43.14 | 44.35 | 42.15 | 43.40 | 72,271 | -0.91(-2.05%) |
Mar 03, 2010 | 44.27 | 44.31 | 43.59 | 44.31 | 89,914 | +0.00(+0.00%) |
Mar 02, 2010 | 43.89 | 44.31 | 43.72 | 44.31 | 93,414 | +0.68(+1.55%) |
Mar 01, 2010 | 43.64 | 44.31 | 43.26 | 43.64 | 84,122 | +0.51(+1.17%) |
Feb 26, 2010 | 42.07 | 43.26 | 41.86 | 43.13 | 95,802 | +1.31(+3.13%) |
Feb 25, 2010 | 41.02 | 41.95 | 40.68 | 41.82 | 87,184 | +1.01(+2.48%) |
Feb 24, 2010 | 40.47 | 40.81 | 39.96 | 40.81 | 62,753 | +0.34(+0.83%) |
Feb 23, 2010 | 40.64 | 40.64 | 40.09 | 40.47 | 38,342 | +0.04(+0.10%) |
Feb 22, 2010 | 40.64 | 40.64 | 40.09 | 40.43 | 47,565 | +0.04(+0.10%) |
Feb 19, 2010 | 40.05 | 40.72 | 39.80 | 40.39 | 58,980 | +0.30(+0.74%) |
Feb 18, 2010 | 40.30 | 40.30 | 39.80 | 40.09 | 36,055 | -0.30(-0.73%) |
Feb 17, 2010 | 40.51 | 40.60 | 40.09 | 40.39 | 23,914 | -0.04(-0.10%) |
Feb 16, 2010 | 40.01 | 40.51 | 39.67 | 40.43 | 47,293 | +0.84(+2.13%) |
Feb 12, 2010 | 40.05 | 39.58 | 39.58 | 39.58 | 24,738 | -0.08(-0.21%) |
Feb 11, 2010 | 39.04 | 40.01 | 38.66 | 39.67 | 37,077 | +0.63(+1.62%) |
Feb 10, 2010 | 38.57 | 39.20 | 38.40 | 39.04 | 30,514 | +0.51(+1.31%) |
Feb 09, 2010 | 38.40 | 38.81 | 38.13 | 38.53 | 39,365 | +0.34(+0.88%) |
Feb 08, 2010 | 38.66 | 38.95 | 38.11 | 38.19 | 43,981 | -0.59(-1.52%) |
Feb 05, 2010 | 38.61 | 38.78 | 37.60 | 38.78 | 70,206 | +0.17(+0.44%) |
Feb 04, 2010 | 38.45 | 38.83 | 37.90 | 38.61 | 116,752 | +0.68(+1.78%) |
Feb 03, 2010 | 37.81 | 38.40 | 37.39 | 37.94 | 51,268 | +0.42(+1.12%) |
Feb 02, 2010 | 36.42 | 37.98 | 35.91 | 37.52 | 49,098 | +1.39(+3.86%) |