Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.88 | 57.28 | 54.74 | 56.16 | 15,723,898 | +1.53(+2.79%) |
Apr 29, 2010 | 53.80 | 54.86 | 53.66 | 54.63 | 8,590,866 | +0.86(+1.59%) |
Apr 28, 2010 | 53.76 | 54.04 | 53.13 | 53.78 | 7,763,780 | +0.35(+0.65%) |
Apr 27, 2010 | 54.99 | 55.45 | 53.23 | 53.43 | 16,731 | -1.94(-3.50%) |
Apr 26, 2010 | 55.53 | 56.24 | 55.22 | 55.37 | 6,115,247 | -0.04(-0.08%) |
Apr 23, 2010 | 54.13 | 55.44 | 53.58 | 55.41 | 7,305,925 | +1.38(+2.56%) |
Apr 22, 2010 | 53.87 | 54.11 | 53.34 | 54.03 | 7,199,514 | -0.37(-0.68%) |
Apr 21, 2010 | 54.40 | 55.25 | 53.91 | 54.40 | 55,611 | -0.45(-0.82%) |
Apr 20, 2010 | 54.22 | 55.46 | 54.09 | 54.85 | 10,252 | +1.20(+2.24%) |
Apr 19, 2010 | 53.31 | 53.73 | 52.83 | 53.65 | 7,389,523 | -0.23(-0.44%) |
Apr 16, 2010 | 54.34 | 54.86 | 53.58 | 53.88 | 10,790,233 | -0.89(-1.63%) |
Apr 15, 2010 | 54.50 | 55.06 | 54.04 | 54.77 | 7,616,045 | +0.20(+0.36%) |
Apr 14, 2010 | 54.58 | 54.60 | 53.84 | 54.58 | 7,776,640 | +0.30(+0.55%) |
Apr 13, 2010 | 54.69 | 54.89 | 53.68 | 54.28 | 7,036,438 | -0.70(-1.27%) |
Apr 12, 2010 | 54.92 | 55.12 | 54.67 | 54.98 | 7,817,530 | +0.15(+0.27%) |
Apr 09, 2010 | 54.86 | 55.16 | 54.22 | 54.83 | 7,147,011 | -0.01(-0.02%) |
Apr 08, 2010 | 54.33 | 54.97 | 53.65 | 54.84 | 8,911,684 | +0.18(+0.32%) |
Apr 07, 2010 | 55.77 | 55.79 | 54.48 | 54.67 | 13,331,269 | -1.39(-2.47%) |
Apr 06, 2010 | 55.79 | 56.25 | 55.67 | 56.05 | 6,782,429 | +0.05(+0.09%) |
Apr 05, 2010 | 55.12 | 56.21 | 54.99 | 56.00 | 7,266,814 | +1.15(+2.09%) |
Apr 01, 2010 | 54.00 | 54.86 | 54.86 | 54.86 | 8,942,688 | +1.30(+2.44%) |
Mar 31, 2010 | 53.44 | 53.87 | 53.14 | 53.55 | 8,644,245 | +0.17(+0.32%) |
Mar 30, 2010 | 53.65 | 53.72 | 53.21 | 53.38 | 8,040,923 | +0.08(+0.15%) |
Mar 29, 2010 | 52.09 | 53.50 | 51.90 | 53.30 | 12,851,607 | +1.53(+2.95%) |
Mar 26, 2010 | 51.89 | 51.98 | 51.40 | 51.77 | 12,748,752 | +0.14(+0.27%) |
Mar 25, 2010 | 53.04 | 53.18 | 51.57 | 51.63 | 10,674,524 | -0.91(-1.74%) |
Mar 24, 2010 | 52.49 | 52.92 | 52.17 | 52.54 | 8,137,986 | -0.23(-0.44%) |
Mar 23, 2010 | 52.30 | 52.87 | 51.90 | 52.78 | 11,846,013 | +0.48(+0.91%) |
Mar 22, 2010 | 51.65 | 52.47 | 51.47 | 52.30 | 5,935,334 | -0.01(-0.01%) |
Mar 19, 2010 | 52.70 | 52.70 | 51.84 | 52.31 | 10,705,234 | +0.04(+0.08%) |
Mar 18, 2010 | 52.50 | 52.76 | 51.64 | 52.26 | 7,186,990 | -0.44(-0.84%) |
Mar 17, 2010 | 52.35 | 53.04 | 52.27 | 52.71 | 11,024,136 | +0.53(+1.02%) |
Mar 16, 2010 | 51.68 | 52.23 | 51.26 | 52.18 | 8,713,829 | +0.83(+1.62%) |
Mar 15, 2010 | 51.60 | 51.71 | 50.78 | 51.35 | 5,159,608 | -0.49(-0.95%) |
Mar 12, 2010 | 52.18 | 52.25 | 51.58 | 51.84 | 6,226,524 | -0.01(-0.02%) |
Mar 11, 2010 | 51.72 | 52.23 | 51.59 | 51.85 | 6,163,020 | -0.07(-0.13%) |
Mar 10, 2010 | 51.52 | 52.09 | 51.30 | 51.92 | 6,823,213 | +0.30(+0.59%) |
Mar 09, 2010 | 51.24 | 52.18 | 51.18 | 51.62 | 9,670,690 | +0.00(+0.00%) |
Mar 08, 2010 | 51.80 | 51.99 | 51.33 | 51.62 | 5,477,220 | -0.08(-0.15%) |
Mar 05, 2010 | 51.71 | 51.88 | 51.31 | 51.69 | 6,080,762 | +0.44(+0.85%) |
Mar 04, 2010 | 51.12 | 51.64 | 50.99 | 51.26 | 6,879,612 | +0.14(+0.27%) |
Mar 03, 2010 | 51.44 | 51.78 | 51.00 | 51.12 | 10,710,378 | -0.11(-0.21%) |
Mar 02, 2010 | 51.25 | 51.64 | 51.04 | 51.23 | 6,400,826 | +0.28(+0.56%) |
Mar 01, 2010 | 50.63 | 51.18 | 50.56 | 50.94 | 6,601,733 | +0.57(+1.13%) |
Feb 26, 2010 | 50.17 | 50.53 | 49.63 | 50.38 | 6,971,266 | +0.52(+1.04%) |
Feb 25, 2010 | 49.20 | 49.95 | 48.60 | 49.86 | 8,131,787 | -0.33(-0.65%) |
Feb 24, 2010 | 50.33 | 50.44 | 49.69 | 50.19 | 5,799,299 | +0.34(+0.68%) |
Feb 23, 2010 | 50.53 | 50.74 | 49.77 | 49.85 | 11,632,980 | -0.63(-1.25%) |
Feb 22, 2010 | 51.73 | 51.81 | 50.37 | 50.48 | 8,417,847 | -0.95(-1.84%) |
Feb 19, 2010 | 50.96 | 51.73 | 50.84 | 51.42 | 6,146,682 | +0.33(+0.64%) |
Feb 18, 2010 | 50.86 | 51.22 | 50.34 | 51.10 | 6,528,666 | +0.03(+0.06%) |
Feb 17, 2010 | 51.22 | 51.38 | 50.42 | 51.06 | 7,528,159 | -0.15(-0.30%) |
Feb 16, 2010 | 51.10 | 51.39 | 50.39 | 51.22 | 9,232,747 | +0.87(+1.73%) |
Feb 12, 2010 | 49.97 | 50.34 | 50.34 | 50.34 | 10,220,123 | -0.42(-0.82%) |
Feb 11, 2010 | 49.50 | 50.80 | 49.05 | 50.76 | 9,846,946 | +1.31(+2.64%) |
Feb 10, 2010 | 49.47 | 49.79 | 48.64 | 49.45 | 9,345,240 | +0.30(+0.62%) |
Feb 09, 2010 | 48.83 | 49.78 | 48.25 | 49.15 | 12,789,620 | +0.74(+1.54%) |
Feb 08, 2010 | 48.43 | 49.57 | 47.96 | 48.41 | 10,515,078 | +0.01(+0.03%) |
Feb 05, 2010 | 48.19 | 48.68 | 46.86 | 48.40 | 16,223,888 | +0.17(+0.35%) |
Feb 04, 2010 | 50.11 | 50.11 | 48.14 | 48.22 | 12,120,502 | -2.33(-4.60%) |
Feb 03, 2010 | 50.89 | 51.18 | 50.24 | 50.55 | 5,598,425 | -0.41(-0.80%) |
Feb 02, 2010 | 50.54 | 51.06 | 49.97 | 50.96 | 8,176,883 | +0.96(+1.92%) |