Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.92 | 55.16 | 51.04 | 51.58 | 3,615,648 | -7.02(-11.98%) |
Apr 29, 2010 | 58.31 | 59.30 | 57.80 | 58.60 | 872,968 | +0.30(+0.51%) |
Apr 28, 2010 | 60.14 | 60.32 | 57.70 | 58.30 | 675,809 | -1.79(-2.98%) |
Apr 27, 2010 | 61.53 | 61.56 | 59.95 | 60.09 | 328,452 | -1.34(-2.18%) |
Apr 26, 2010 | 61.55 | 61.85 | 60.66 | 61.43 | 486,793 | -0.03(-0.05%) |
Apr 23, 2010 | 61.05 | 61.47 | 60.70 | 61.46 | 135,750 | +0.42(+0.69%) |
Apr 22, 2010 | 59.43 | 61.10 | 58.47 | 61.04 | 345,202 | +1.15(+1.92%) |
Apr 21, 2010 | 60.03 | 60.48 | 59.47 | 59.89 | 203,764 | +0.02(+0.03%) |
Apr 20, 2010 | 59.92 | 60.12 | 59.34 | 59.87 | 205,056 | +0.43(+0.72%) |
Apr 19, 2010 | 59.00 | 60.00 | 58.40 | 59.44 | 414,272 | +0.21(+0.35%) |
Apr 16, 2010 | 59.23 | 59.92 | 59.01 | 59.23 | 419,999 | +0.05(+0.08%) |
Apr 15, 2010 | 58.50 | 59.87 | 58.32 | 59.18 | 426,156 | +0.55(+0.94%) |
Apr 14, 2010 | 57.64 | 58.71 | 56.15 | 58.63 | 756,214 | +0.72(+1.24%) |
Apr 13, 2010 | 58.48 | 58.52 | 57.00 | 57.91 | 337,285 | -0.70(-1.19%) |
Apr 12, 2010 | 58.85 | 59.23 | 58.10 | 58.61 | 265,248 | -0.04(-0.07%) |
Apr 09, 2010 | 58.93 | 59.00 | 58.45 | 58.65 | 163,343 | -0.15(-0.26%) |
Apr 08, 2010 | 58.28 | 58.93 | 58.00 | 58.80 | 268,085 | +0.19(+0.32%) |
Apr 07, 2010 | 58.74 | 58.80 | 58.00 | 58.61 | 278,306 | -0.06(-0.10%) |
Apr 06, 2010 | 58.35 | 58.94 | 58.30 | 58.67 | 202,006 | +0.38(+0.65%) |
Apr 05, 2010 | 57.12 | 58.36 | 56.72 | 58.29 | 326,960 | +1.15(+2.01%) |
Apr 01, 2010 | 57.69 | 57.14 | 57.14 | 57.14 | 286,000 | -0.23(-0.39%) |
Mar 31, 2010 | 57.38 | 58.62 | 56.91 | 57.37 | 440,709 | +0.15(+0.25%) |
Mar 30, 2010 | 57.16 | 57.48 | 55.45 | 57.22 | 969,022 | +0.06(+0.10%) |
Mar 29, 2010 | 59.68 | 59.68 | 56.85 | 57.16 | 1,162,434 | -2.82(-4.70%) |
Mar 26, 2010 | 60.98 | 61.17 | 59.94 | 59.98 | 209,724 | -0.74(-1.22%) |
Mar 25, 2010 | 61.60 | 62.64 | 60.45 | 60.72 | 304,452 | -0.74(-1.20%) |
Mar 24, 2010 | 61.46 | 62.18 | 61.27 | 61.46 | 199,446 | -0.46(-0.74%) |
Mar 23, 2010 | 61.61 | 62.00 | 61.00 | 61.92 | 160,744 | +0.31(+0.50%) |
Mar 22, 2010 | 59.71 | 61.94 | 59.45 | 61.61 | 370,003 | +1.61(+2.68%) |
Mar 19, 2010 | 59.99 | 60.14 | 59.75 | 60.00 | 267,525 | +0.00(+0.00%) |
Mar 18, 2010 | 60.01 | 60.66 | 59.90 | 60.00 | 208,779 | -0.10(-0.17%) |
Mar 17, 2010 | 60.00 | 60.90 | 59.79 | 60.10 | 320,001 | +0.16(+0.27%) |
Mar 16, 2010 | 60.20 | 60.53 | 59.62 | 59.94 | 314,838 | -0.06(-0.10%) |
Mar 15, 2010 | 59.73 | 60.55 | 59.63 | 60.00 | 442,152 | -0.87(-1.43%) |
Mar 12, 2010 | 60.88 | 61.00 | 59.47 | 60.87 | 578,959 | -1.08(-1.74%) |
Mar 11, 2010 | 62.04 | 62.10 | 61.42 | 61.95 | 243,725 | -0.09(-0.15%) |
Mar 10, 2010 | 61.73 | 62.53 | 61.61 | 62.04 | 214,900 | -0.01(-0.02%) |
Mar 09, 2010 | 61.70 | 62.77 | 61.01 | 62.05 | 345,010 | +0.33(+0.53%) |
Mar 08, 2010 | 61.26 | 62.00 | 61.26 | 61.72 | 356,525 | +0.64(+1.05%) |
Mar 05, 2010 | 60.00 | 61.19 | 59.71 | 61.08 | 376,911 | +1.38(+2.31%) |
Mar 04, 2010 | 59.14 | 60.14 | 58.50 | 59.70 | 308,910 | +0.81(+1.38%) |
Mar 03, 2010 | 59.68 | 59.86 | 58.80 | 58.89 | 249,117 | -0.58(-0.98%) |
Mar 02, 2010 | 59.76 | 61.00 | 58.74 | 59.47 | 804,274 | +0.31(+0.52%) |
Mar 01, 2010 | 58.00 | 60.11 | 57.76 | 59.16 | 546,458 | +1.44(+2.49%) |
Feb 26, 2010 | 57.58 | 58.51 | 57.49 | 57.72 | 195,410 | -0.18(-0.31%) |
Feb 25, 2010 | 57.49 | 58.06 | 56.68 | 57.90 | 163,736 | +0.19(+0.33%) |
Feb 24, 2010 | 57.69 | 58.34 | 57.50 | 57.71 | 169,490 | +0.20(+0.35%) |
Feb 23, 2010 | 57.94 | 58.00 | 57.02 | 57.51 | 261,011 | -0.90(-1.54%) |
Feb 22, 2010 | 59.05 | 59.42 | 58.05 | 58.41 | 508,688 | -0.46(-0.78%) |
Feb 19, 2010 | 57.46 | 59.60 | 57.36 | 58.87 | 601,404 | +1.55(+2.70%) |
Feb 18, 2010 | 55.42 | 57.49 | 55.09 | 57.32 | 422,357 | +1.83(+3.30%) |
Feb 17, 2010 | 56.00 | 56.50 | 55.31 | 55.49 | 172,471 | -0.23(-0.41%) |
Feb 16, 2010 | 54.87 | 55.79 | 54.55 | 55.72 | 302,016 | +0.81(+1.48%) |
Feb 12, 2010 | 54.74 | 54.91 | 54.91 | 54.91 | 223,100 | -0.04(-0.07%) |
Feb 11, 2010 | 54.40 | 55.19 | 53.99 | 54.95 | 374,415 | +0.93(+1.72%) |
Feb 10, 2010 | 54.68 | 54.70 | 53.66 | 54.02 | 297,445 | -0.67(-1.23%) |
Feb 09, 2010 | 53.52 | 54.80 | 53.32 | 54.69 | 442,539 | +1.44(+2.70%) |
Feb 08, 2010 | 53.05 | 54.07 | 52.41 | 53.25 | 296,711 | +0.11(+0.21%) |
Feb 05, 2010 | 53.65 | 53.87 | 52.44 | 53.14 | 509,827 | -0.66(-1.23%) |
Feb 04, 2010 | 54.99 | 54.99 | 53.09 | 53.80 | 554,155 | -1.52(-2.75%) |
Feb 03, 2010 | 55.17 | 56.07 | 54.77 | 55.32 | 259,365 | -0.04(-0.07%) |
Feb 02, 2010 | 55.25 | 56.00 | 54.75 | 55.36 | 382,104 | -0.08(-0.14%) |
Feb 01, 2010 | 56.25 | 57.00 | 54.70 | 55.44 | 759,504 | -0.57(-1.02%) |
Jan 29, 2010 | 53.50 | 57.87 | 53.50 | 56.01 | 2,130,258 | +2.64(+4.95%) |
Jan 28, 2010 | 52.50 | 54.13 | 52.43 | 53.37 | 733,638 | +0.73(+1.39%) |
Jan 27, 2010 | 51.71 | 52.89 | 51.30 | 52.64 | 553,596 | +0.93(+1.80%) |
Jan 26, 2010 | 51.25 | 51.83 | 50.71 | 51.71 | 473,604 | +0.39(+0.76%) |
Jan 25, 2010 | 52.55 | 52.91 | 50.58 | 51.32 | 728,854 | -1.09(-2.08%) |
Jan 22, 2010 | 52.21 | 53.67 | 51.77 | 52.41 | 840,099 | -0.16(-0.30%) |
Jan 21, 2010 | 52.89 | 53.73 | 52.01 | 52.57 | 400,948 | -0.25(-0.47%) |
Jan 20, 2010 | 52.03 | 53.12 | 51.55 | 52.82 | 406,157 | -0.08(-0.15%) |
Jan 19, 2010 | 51.98 | 53.09 | 51.45 | 52.90 | 572,099 | +0.90(+1.73%) |
Jan 15, 2010 | 53.86 | 52.00 | 52.00 | 52.00 | 620,700 | -2.00(-3.70%) |
Jan 14, 2010 | 53.68 | 54.29 | 53.10 | 54.00 | 381,001 | +0.38(+0.71%) |
Jan 13, 2010 | 53.59 | 54.20 | 52.67 | 53.62 | 459,988 | -0.24(-0.45%) |
Jan 12, 2010 | 55.91 | 55.91 | 52.79 | 53.86 | 791,359 | -2.12(-3.79%) |
Jan 11, 2010 | 56.14 | 56.47 | 55.78 | 55.98 | 809,724 | +0.55(+0.99%) |
Jan 08, 2010 | 55.21 | 56.20 | 55.06 | 55.43 | 345,214 | +0.14(+0.25%) |
Jan 07, 2010 | 57.30 | 57.46 | 55.04 | 55.29 | 633,936 | -1.77(-3.10%) |
Jan 06, 2010 | 57.47 | 57.59 | 56.44 | 57.06 | 388,588 | -0.01(-0.02%) |
Jan 05, 2010 | 56.70 | 57.46 | 56.51 | 57.07 | 996,572 | +0.82(+1.46%) |
Jan 04, 2010 | 56.89 | 57.67 | 55.93 | 56.25 | 1,032,999 | -0.41(-0.72%) |
Dec 31, 2009 | 57.00 | 56.66 | 56.66 | 56.66 | 222,800 | -0.37(-0.65%) |
Dec 30, 2009 | 57.93 | 58.08 | 56.29 | 57.03 | 314,466 | -0.92(-1.59%) |
Dec 29, 2009 | 58.62 | 58.62 | 57.63 | 57.95 | 271,770 | -0.29(-0.50%) |
Dec 28, 2009 | 58.47 | 58.60 | 57.90 | 58.24 | 447,476 | +0.10(+0.17%) |
Dec 24, 2009 | 58.44 | 58.45 | 57.95 | 58.14 | 137,385 | -0.21(-0.36%) |
Dec 23, 2009 | 57.20 | 58.48 | 57.20 | 58.35 | 380,176 | +1.02(+1.78%) |
Dec 22, 2009 | 56.77 | 57.38 | 56.59 | 57.33 | 196,873 | +0.56(+0.99%) |
Dec 21, 2009 | 56.69 | 56.96 | 56.10 | 56.77 | 329,972 | +0.44(+0.78%) |
Dec 18, 2009 | 56.23 | 56.46 | 55.55 | 56.33 | 286,860 | +0.03(+0.05%) |
Dec 17, 2009 | 56.58 | 57.05 | 55.94 | 56.30 | 226,723 | -0.70(-1.23%) |
Dec 16, 2009 | 57.17 | 58.25 | 56.77 | 57.00 | 306,762 | -0.25(-0.44%) |
Dec 15, 2009 | 56.02 | 57.26 | 55.68 | 57.25 | 554,458 | +0.94(+1.67%) |
Dec 14, 2009 | 56.42 | 57.68 | 55.83 | 56.31 | 453,122 | -0.46(-0.81%) |
Dec 11, 2009 | 57.07 | 57.53 | 56.00 | 56.77 | 586,507 | -0.30(-0.53%) |
Dec 10, 2009 | 57.11 | 57.46 | 56.60 | 57.07 | 587,710 | +0.18(+0.32%) |
Dec 09, 2009 | 57.42 | 57.51 | 56.41 | 56.89 | 1,066,180 | -0.73(-1.27%) |
Dec 08, 2009 | 57.72 | 58.19 | 56.55 | 57.62 | 524,223 | -0.47(-0.81%) |
Dec 07, 2009 | 58.96 | 59.14 | 57.36 | 58.09 | 697,783 | -0.60(-1.02%) |
Dec 04, 2009 | 58.78 | 59.92 | 57.76 | 58.69 | 580,634 | +0.26(+0.44%) |
Dec 03, 2009 | 58.51 | 59.25 | 58.40 | 58.43 | 618,463 | -0.59(-1.00%) |
Dec 02, 2009 | 58.89 | 59.07 | 58.36 | 59.02 | 736,788 | +0.31(+0.53%) |
Dec 01, 2009 | 57.22 | 58.87 | 57.22 | 58.71 | 1,277,674 | +1.68(+2.95%) |
Nov 30, 2009 | 55.15 | 57.50 | 54.87 | 57.03 | 1,847,944 | +3.93(+7.40%) |
Nov 27, 2009 | 52.37 | 53.20 | 51.13 | 53.10 | 322,274 | +0.19(+0.36%) |
Nov 25, 2009 | 52.93 | 53.48 | 52.09 | 52.91 | 756,785 | +2.66(+5.29%) |
Nov 24, 2009 | 50.01 | 50.48 | 49.03 | 50.25 | 554,426 | -0.04(-0.08%) |
Nov 23, 2009 | 49.89 | 51.55 | 49.87 | 50.29 | 525,996 | +0.49(+0.98%) |
Nov 20, 2009 | 50.80 | 51.54 | 49.58 | 49.80 | 756,833 | -1.19(-2.33%) |
Nov 19, 2009 | 51.00 | 51.13 | 50.04 | 50.99 | 1,083,912 | +0.16(+0.31%) |
Nov 18, 2009 | 54.32 | 54.32 | 49.52 | 50.83 | 2,447,155 | -3.63(-6.67%) |
Nov 17, 2009 | 55.05 | 55.90 | 54.18 | 54.46 | 1,131,144 | -0.34(-0.62%) |
Nov 16, 2009 | 54.43 | 55.00 | 53.61 | 54.80 | 919,363 | +0.72(+1.33%) |
Nov 13, 2009 | 52.68 | 54.23 | 52.05 | 54.08 | 571,752 | +1.82(+3.48%) |
Nov 12, 2009 | 53.39 | 53.60 | 52.00 | 52.26 | 904,783 | -1.39(-2.59%) |
Nov 11, 2009 | 55.60 | 55.81 | 53.53 | 53.65 | 833,110 | -1.62(-2.93%) |
Nov 10, 2009 | 55.46 | 55.72 | 54.85 | 55.27 | 438,647 | +0.12(+0.22%) |
Nov 09, 2009 | 55.49 | 56.39 | 54.91 | 55.15 | 739,097 | -1.23(-2.18%) |
Nov 06, 2009 | 55.20 | 56.80 | 54.65 | 56.38 | 774,188 | +1.12(+2.03%) |
Nov 05, 2009 | 53.95 | 55.91 | 53.95 | 55.26 | 1,160,374 | +1.57(+2.92%) |
Nov 04, 2009 | 53.59 | 54.63 | 53.42 | 53.69 | 1,203,125 | +0.38(+0.71%) |
Nov 03, 2009 | 52.70 | 53.40 | 52.11 | 53.31 | 700,406 | +0.00(+0.00%) |
Nov 02, 2009 | 49.48 | 53.65 | 49.26 | 53.31 | 1,385,459 | +2.26(+4.43%) |
Oct 30, 2009 | 52.22 | 53.84 | 49.53 | 51.05 | 2,089,553 | +0.96(+1.92%) |
Oct 29, 2009 | 52.12 | 52.95 | 49.34 | 50.09 | 1,543,061 | -1.61(-3.11%) |
Oct 28, 2009 | 52.76 | 52.76 | 49.96 | 51.70 | 1,165,494 | -1.17(-2.21%) |
Oct 27, 2009 | 53.37 | 53.94 | 52.25 | 52.87 | 678,854 | -0.79(-1.47%) |
Oct 26, 2009 | 52.67 | 53.84 | 52.62 | 53.66 | 940,473 | +1.49(+2.86%) |
Oct 23, 2009 | 52.22 | 52.98 | 49.74 | 52.17 | 827,058 | +2.54(+5.12%) |
Oct 22, 2009 | 49.32 | 49.87 | 48.85 | 49.63 | 294,701 | +0.24(+0.49%) |
Oct 21, 2009 | 49.21 | 50.92 | 49.21 | 49.39 | 424,030 | -0.11(-0.22%) |
Oct 20, 2009 | 49.23 | 50.43 | 49.10 | 49.50 | 340,837 | -0.41(-0.82%) |
Oct 19, 2009 | 49.59 | 50.72 | 49.13 | 49.91 | 488,781 | +0.51(+1.03%) |
Oct 16, 2009 | 49.16 | 49.66 | 48.98 | 49.40 | 428,473 | -0.23(-0.46%) |
Oct 15, 2009 | 48.86 | 49.71 | 48.51 | 49.63 | 513,793 | +0.22(+0.45%) |
Oct 14, 2009 | 48.95 | 49.77 | 48.51 | 49.41 | 858,571 | +0.96(+1.98%) |
Oct 13, 2009 | 47.35 | 48.46 | 46.76 | 48.45 | 993,338 | -1.39(-2.79%) |
Oct 12, 2009 | 50.20 | 50.58 | 49.08 | 49.84 | 388,018 | +0.35(+0.71%) |
Oct 09, 2009 | 48.00 | 49.59 | 47.67 | 49.49 | 560,741 | +1.36(+2.83%) |
Oct 08, 2009 | 49.78 | 49.99 | 47.80 | 48.13 | 979,575 | -1.58(-3.18%) |
Oct 07, 2009 | 50.48 | 50.85 | 29.68 | 49.71 | 825,659 | -0.70(-1.39%) |
Oct 06, 2009 | 49.23 | 51.18 | 49.02 | 50.41 | 689,284 | +1.45(+2.96%) |
Oct 05, 2009 | 49.30 | 49.67 | 48.51 | 48.96 | 512,901 | +0.29(+0.60%) |
Oct 02, 2009 | 48.89 | 49.23 | 48.21 | 48.67 | 342,000 | -0.45(-0.92%) |
Oct 01, 2009 | 50.81 | 51.10 | 48.53 | 49.12 | 539,670 | -1.63(-3.21%) |
Sep 30, 2009 | 51.23 | 51.58 | 50.16 | 50.75 | 584,290 | -0.19(-0.37%) |
Sep 29, 2009 | 50.88 | 52.47 | 50.83 | 50.94 | 585,493 | +0.26(+0.51%) |
Sep 28, 2009 | 48.95 | 50.76 | 48.25 | 50.68 | 442,091 | +2.13(+4.39%) |
Sep 25, 2009 | 49.35 | 49.46 | 47.65 | 48.55 | 664,922 | -0.92(-1.86%) |
Sep 24, 2009 | 50.00 | 52.21 | 48.92 | 49.47 | 1,342,249 | +0.65(+1.33%) |
Sep 23, 2009 | 49.02 | 49.97 | 48.80 | 48.82 | 549,259 | -0.57(-1.15%) |
Sep 22, 2009 | 48.68 | 49.99 | 48.50 | 49.39 | 559,192 | +1.12(+2.32%) |
Sep 21, 2009 | 48.78 | 50.46 | 48.20 | 48.27 | 756,815 | -1.17(-2.37%) |
Sep 18, 2009 | 46.68 | 49.44 | 46.23 | 49.44 | 1,167,309 | +3.29(+7.13%) |
Sep 17, 2009 | 45.52 | 47.68 | 45.41 | 46.15 | 846,622 | +0.58(+1.27%) |
Sep 16, 2009 | 43.67 | 45.77 | 43.47 | 45.57 | 687,372 | +2.32(+5.36%) |
Sep 15, 2009 | 43.88 | 43.88 | 42.82 | 43.25 | 528,955 | -0.60(-1.37%) |
Sep 14, 2009 | 43.42 | 43.90 | 42.51 | 43.85 | 333,574 | +0.30(+0.69%) |
Sep 11, 2009 | 42.71 | 44.19 | 42.65 | 43.55 | 751,389 | +0.93(+2.18%) |
Sep 10, 2009 | 41.69 | 42.94 | 41.17 | 42.62 | 787,251 | +1.04(+2.50%) |
Sep 09, 2009 | 39.91 | 41.66 | 39.64 | 41.58 | 1,078,567 | +1.59(+3.98%) |
Sep 08, 2009 | 40.78 | 41.99 | 39.12 | 39.99 | 1,022,985 | -0.72(-1.77%) |
Sep 04, 2009 | 40.48 | 40.83 | 40.10 | 40.71 | 451,133 | +0.33(+0.82%) |
Sep 03, 2009 | 40.02 | 40.96 | 40.00 | 40.38 | 1,127,864 | +0.39(+0.98%) |
Sep 02, 2009 | 39.69 | 40.53 | 39.65 | 39.99 | 1,579,496 | +0.36(+0.91%) |