Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.55 | 53.65 | 53.43 | 53.64 | 31,232 | +0.01(+0.03%) |
Apr 29, 2010 | 53.61 | 53.66 | 53.52 | 53.63 | 48,757 | +0.08(+0.16%) |
Apr 28, 2010 | 53.62 | 53.76 | 53.50 | 53.54 | 17,016 | -0.18(-0.34%) |
Apr 27, 2010 | 53.76 | 53.76 | 53.48 | 53.72 | 15,324 | +0.23(+0.43%) |
Apr 26, 2010 | 53.65 | 53.65 | 53.45 | 53.50 | 51,396 | -0.01(-0.03%) |
Apr 23, 2010 | 53.53 | 53.53 | 53.30 | 53.51 | 48,382 | -0.06(-0.12%) |
Apr 22, 2010 | 53.91 | 53.91 | 53.49 | 53.57 | 64,862 | -0.11(-0.21%) |
Apr 21, 2010 | 53.43 | 53.70 | 53.43 | 53.68 | 26,287 | +0.16(+0.30%) |
Apr 20, 2010 | 53.49 | 53.52 | 53.42 | 53.52 | 39,417 | +0.06(+0.12%) |
Apr 19, 2010 | 53.52 | 53.56 | 53.42 | 53.46 | 32,352 | -0.03(-0.05%) |
Apr 16, 2010 | 53.47 | 53.60 | 53.39 | 53.49 | 36,890 | +0.08(+0.14%) |
Apr 15, 2010 | 53.00 | 53.42 | 53.00 | 53.41 | 53,139 | +0.18(+0.34%) |
Apr 14, 2010 | 53.45 | 53.45 | 53.16 | 53.23 | 42,707 | -0.01(-0.03%) |
Apr 13, 2010 | 53.37 | 53.37 | 53.16 | 53.25 | 37,149 | +0.06(+0.10%) |
Apr 12, 2010 | 53.17 | 53.20 | 52.92 | 53.19 | 22,688 | +0.28(+0.54%) |
Apr 09, 2010 | 52.93 | 53.02 | 52.75 | 52.91 | 32,336 | -0.07(-0.13%) |
Apr 08, 2010 | 53.16 | 53.16 | 52.81 | 52.97 | 25,760 | -0.10(-0.20%) |
Apr 07, 2010 | 52.79 | 53.08 | 52.65 | 53.08 | 18,534 | +0.34(+0.65%) |
Apr 06, 2010 | 52.43 | 52.76 | 52.43 | 52.74 | 49,916 | +0.19(+0.37%) |
Apr 05, 2010 | 52.70 | 52.70 | 52.45 | 52.54 | 65,411 | -0.40(-0.75%) |
Apr 01, 2010 | 52.93 | 52.94 | 52.94 | 52.94 | 25,336 | -0.03(-0.05%) |
Mar 31, 2010 | 53.05 | 53.05 | 52.80 | 52.97 | 34,625 | -0.07(-0.13%) |
Mar 30, 2010 | 53.02 | 53.06 | 52.82 | 53.03 | 27,959 | -0.02(-0.04%) |
Mar 29, 2010 | 53.07 | 53.14 | 52.97 | 53.06 | 87,604 | -0.01(-0.03%) |
Mar 26, 2010 | 52.93 | 53.09 | 52.93 | 53.07 | 42,655 | +0.14(+0.26%) |
Mar 25, 2010 | 53.06 | 53.06 | 52.61 | 52.93 | 47,787 | -0.10(-0.20%) |
Mar 24, 2010 | 53.34 | 53.34 | 53.02 | 53.04 | 52,837 | -0.45(-0.84%) |
Mar 23, 2010 | 53.66 | 53.66 | 53.49 | 53.49 | 37,871 | +0.01(+0.03%) |
Mar 22, 2010 | 53.62 | 53.63 | 53.39 | 53.47 | 71,987 | +0.07(+0.13%) |
Mar 19, 2010 | 53.42 | 53.52 | 53.32 | 53.41 | 16,091 | -0.09(-0.17%) |
Mar 18, 2010 | 53.49 | 53.59 | 53.44 | 53.50 | 32,888 | -0.06(-0.10%) |
Mar 17, 2010 | 53.53 | 53.63 | 53.44 | 53.55 | 17,967 | +0.17(+0.31%) |
Mar 16, 2010 | 53.32 | 53.51 | 53.29 | 53.38 | 42,091 | +0.19(+0.35%) |
Mar 15, 2010 | 53.18 | 53.24 | 53.07 | 53.20 | 46,876 | +0.00(+0.00%) |
Mar 12, 2010 | 53.13 | 53.24 | 53.00 | 53.20 | 16,788 | +0.16(+0.30%) |
Mar 11, 2010 | 53.20 | 53.20 | 52.95 | 53.04 | 56,013 | -0.13(-0.24%) |
Mar 10, 2010 | 53.06 | 53.16 | 53.04 | 53.16 | 45,715 | +0.04(+0.07%) |
Mar 09, 2010 | 53.16 | 53.16 | 52.98 | 53.12 | 33,222 | +0.11(+0.20%) |
Mar 08, 2010 | 53.11 | 53.11 | 52.90 | 53.02 | 23,556 | +0.06(+0.11%) |
Mar 05, 2010 | 53.12 | 53.12 | 52.91 | 52.96 | 29,025 | -0.14(-0.26%) |
Mar 04, 2010 | 53.02 | 53.11 | 52.94 | 53.09 | 43,386 | +0.07(+0.13%) |
Mar 03, 2010 | 53.00 | 53.02 | 52.93 | 53.02 | 42,720 | +0.06(+0.10%) |
Mar 02, 2010 | 52.73 | 52.98 | 52.73 | 52.97 | 19,435 | +0.08(+0.14%) |
Mar 01, 2010 | 52.89 | 52.93 | 52.79 | 52.89 | 34,141 | +0.04(+0.08%) |
Feb 26, 2010 | 52.92 | 52.93 | 52.68 | 52.85 | 36,093 | +0.02(+0.04%) |
Feb 25, 2010 | 52.68 | 52.90 | 52.68 | 52.83 | 38,050 | +0.06(+0.12%) |
Feb 24, 2010 | 52.75 | 52.84 | 52.65 | 52.77 | 16,714 | +0.04(+0.08%) |
Feb 23, 2010 | 52.56 | 52.73 | 52.38 | 52.72 | 19,717 | +0.34(+0.65%) |
Feb 22, 2010 | 52.45 | 52.47 | 52.38 | 52.38 | 30,522 | +0.09(+0.17%) |
Feb 19, 2010 | 52.29 | 52.39 | 52.14 | 52.29 | 26,664 | +0.12(+0.24%) |
Feb 18, 2010 | 52.38 | 52.38 | 52.14 | 52.17 | 57,452 | -0.13(-0.25%) |
Feb 17, 2010 | 52.30 | 52.36 | 52.15 | 52.30 | 36,819 | -0.20(-0.38%) |
Feb 16, 2010 | 52.30 | 52.52 | 52.30 | 52.50 | 37,272 | +0.11(+0.21%) |
Feb 12, 2010 | 52.85 | 52.39 | 52.39 | 52.39 | 14,827 | +0.03(+0.07%) |
Feb 11, 2010 | 52.43 | 52.49 | 52.18 | 52.36 | 42,309 | -0.05(-0.09%) |
Feb 10, 2010 | 52.61 | 52.66 | 52.38 | 52.41 | 38,457 | -0.27(-0.51%) |
Feb 09, 2010 | 52.76 | 52.89 | 52.66 | 52.68 | 93,984 | -0.11(-0.21%) |
Feb 08, 2010 | 52.89 | 52.89 | 52.61 | 52.79 | 212,861 | -0.02(-0.04%) |
Feb 05, 2010 | 52.93 | 52.93 | 52.74 | 52.81 | 26,797 | -0.01(-0.03%) |
Feb 04, 2010 | 52.67 | 52.82 | 52.52 | 52.82 | 29,948 | +0.23(+0.44%) |
Feb 03, 2010 | 52.68 | 52.69 | 52.45 | 52.59 | 24,889 | -0.15(-0.29%) |
Feb 02, 2010 | 52.72 | 52.76 | 52.66 | 52.75 | 32,991 | +0.03(+0.05%) |