Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.61 | 59.72 | 57.81 | 57.88 | 109,890,192 | -1.74(-2.93%) |
Apr 29, 2010 | 58.82 | 59.65 | 58.47 | 59.62 | 85,242,328 | +1.24(+2.12%) |
Apr 28, 2010 | 58.62 | 58.79 | 58.10 | 58.39 | 98,744,472 | +0.10(+0.17%) |
Apr 27, 2010 | 59.41 | 59.97 | 58.18 | 58.29 | 21,292 | -1.37(-2.29%) |
Apr 26, 2010 | 59.91 | 60.31 | 59.64 | 59.65 | 77,632,344 | -0.23(-0.38%) |
Apr 23, 2010 | 59.36 | 59.95 | 58.68 | 59.88 | 82,043,744 | +0.63(+1.06%) |
Apr 22, 2010 | 58.03 | 59.36 | 57.72 | 59.25 | 98,142,416 | +0.62(+1.06%) |
Apr 21, 2010 | 58.32 | 58.74 | 58.10 | 58.63 | 74,750,904 | +0.40(+0.69%) |
Apr 20, 2010 | 57.75 | 58.27 | 57.50 | 58.22 | 18,137 | +0.78(+1.36%) |
Apr 19, 2010 | 57.40 | 57.97 | 56.37 | 57.44 | 105,578,704 | -0.28(-0.49%) |
Apr 16, 2010 | 58.35 | 58.54 | 57.30 | 57.72 | 115,445,776 | -0.79(-1.34%) |
Apr 15, 2010 | 58.31 | 58.63 | 58.23 | 58.51 | 68,263,128 | +0.18(+0.30%) |
Apr 14, 2010 | 57.44 | 58.33 | 57.34 | 58.33 | 76,805,088 | +1.22(+2.14%) |
Apr 13, 2010 | 56.86 | 57.14 | 56.50 | 57.11 | 52,159,336 | +0.13(+0.23%) |
Apr 12, 2010 | 56.77 | 57.09 | 56.64 | 56.98 | 61,032,520 | +0.23(+0.41%) |
Apr 09, 2010 | 56.50 | 56.75 | 56.14 | 56.75 | 65,704,396 | +0.34(+0.60%) |
Apr 08, 2010 | 56.30 | 56.71 | 55.87 | 56.41 | 67,597,216 | -0.05(-0.10%) |
Apr 07, 2010 | 56.58 | 56.80 | 56.10 | 56.46 | 88,412,144 | -0.18(-0.32%) |
Apr 06, 2010 | 56.12 | 56.78 | 56.00 | 56.64 | 62,120,244 | +0.55(+0.98%) |
Apr 05, 2010 | 55.42 | 56.35 | 55.28 | 56.09 | 64,399,292 | +0.82(+1.48%) |
Apr 01, 2010 | 55.20 | 55.28 | 55.28 | 55.28 | 72,839,840 | +0.51(+0.93%) |
Mar 31, 2010 | 55.03 | 55.58 | 54.76 | 54.77 | 74,030,256 | -0.47(-0.86%) |
Mar 30, 2010 | 55.16 | 55.52 | 54.82 | 55.24 | 44,285,548 | +0.17(+0.31%) |
Mar 29, 2010 | 55.02 | 55.25 | 54.78 | 55.07 | 47,842,328 | +0.30(+0.55%) |
Mar 26, 2010 | 55.03 | 55.39 | 54.57 | 54.78 | 71,955,456 | -0.02(-0.04%) |
Mar 25, 2010 | 55.63 | 56.03 | 54.76 | 54.80 | 82,896,416 | -0.35(-0.63%) |
Mar 24, 2010 | 55.48 | 55.72 | 55.13 | 55.15 | 73,862,056 | -0.51(-0.92%) |
Mar 23, 2010 | 55.01 | 55.67 | 54.76 | 55.66 | 76,091,656 | +0.70(+1.27%) |
Mar 22, 2010 | 53.81 | 55.08 | 53.69 | 54.96 | 70,501,624 | +0.77(+1.41%) |
Mar 19, 2010 | 55.07 | 55.08 | 53.99 | 54.19 | 100,189,192 | -0.69(-1.25%) |
Mar 18, 2010 | 55.02 | 55.30 | 54.78 | 54.88 | 88,970,832 | -0.17(-0.31%) |
Mar 17, 2010 | 54.84 | 55.38 | 54.83 | 55.05 | 66,657,568 | +0.32(+0.59%) |
Mar 16, 2010 | 54.53 | 54.75 | 54.14 | 54.72 | 65,768,824 | +0.47(+0.86%) |
Mar 15, 2010 | 53.98 | 54.38 | 53.92 | 54.26 | 62,020,056 | -0.18(-0.34%) |
Mar 12, 2010 | 54.75 | 54.77 | 54.07 | 54.44 | 76,949,288 | -0.02(-0.04%) |
Mar 11, 2010 | 53.98 | 54.56 | 53.78 | 54.47 | 74,650,984 | +0.16(+0.30%) |
Mar 10, 2010 | 53.90 | 54.59 | 53.87 | 54.31 | 91,600,496 | +0.46(+0.85%) |
Mar 09, 2010 | 53.50 | 54.26 | 53.49 | 53.85 | 87,866,664 | +0.19(+0.36%) |
Mar 08, 2010 | 53.57 | 53.81 | 53.47 | 53.66 | 57,280,424 | +0.10(+0.18%) |
Mar 05, 2010 | 52.83 | 53.64 | 52.66 | 53.56 | 65,047,340 | +1.07(+2.04%) |
Mar 04, 2010 | 52.37 | 52.55 | 52.15 | 52.49 | 58,678,412 | +0.14(+0.26%) |
Mar 03, 2010 | 52.31 | 52.65 | 52.08 | 52.35 | 69,914,664 | +0.30(+0.57%) |
Mar 02, 2010 | 51.85 | 52.38 | 51.77 | 52.06 | 69,166,856 | +0.39(+0.76%) |
Mar 01, 2010 | 50.86 | 51.71 | 50.86 | 51.66 | 88,275,584 | +1.17(+2.32%) |
Feb 26, 2010 | 50.78 | 50.82 | 50.21 | 50.49 | 74,753,960 | -0.21(-0.41%) |
Feb 25, 2010 | 49.99 | 50.74 | 49.83 | 50.70 | 64,618,280 | +0.02(+0.03%) |
Feb 24, 2010 | 50.44 | 50.93 | 50.29 | 50.68 | 62,785,492 | +0.43(+0.85%) |
Feb 23, 2010 | 50.78 | 50.85 | 50.11 | 50.25 | 73,345,144 | -0.59(-1.17%) |
Feb 22, 2010 | 50.99 | 51.01 | 50.66 | 50.85 | 56,403,080 | +0.15(+0.30%) |
Feb 19, 2010 | 50.44 | 50.95 | 50.33 | 50.70 | 70,712,752 | +0.06(+0.13%) |
Feb 18, 2010 | 50.22 | 50.65 | 50.05 | 50.63 | 53,544,000 | +0.41(+0.82%) |
Feb 17, 2010 | 50.13 | 50.33 | 49.86 | 50.22 | 62,765,856 | +0.34(+0.68%) |
Feb 16, 2010 | 49.57 | 49.93 | 49.10 | 49.88 | 62,186,352 | +0.83(+1.69%) |
Feb 12, 2010 | 48.24 | 49.06 | 49.06 | 49.06 | 81,983,152 | +0.36(+0.73%) |
Feb 11, 2010 | 47.80 | 48.73 | 47.43 | 48.70 | 64,644,408 | +0.76(+1.59%) |
Feb 10, 2010 | 47.68 | 48.06 | 47.18 | 47.94 | 69,287,280 | +0.11(+0.24%) |
Feb 09, 2010 | 47.74 | 48.18 | 47.23 | 47.83 | 114,419,864 | +0.47(+0.98%) |
Feb 08, 2010 | 47.50 | 47.91 | 47.13 | 47.36 | 76,596,392 | -0.29(-0.61%) |
Feb 05, 2010 | 47.57 | 47.70 | 46.63 | 47.65 | 132,792,960 | +0.18(+0.39%) |
Feb 04, 2010 | 48.77 | 48.78 | 47.42 | 47.46 | 123,344,144 | -1.64(-3.34%) |
Feb 03, 2010 | 49.20 | 49.55 | 48.71 | 49.10 | 62,493,180 | -0.33(-0.67%) |
Feb 02, 2010 | 48.90 | 49.49 | 48.73 | 49.43 | 88,373,992 | +0.79(+1.62%) |