Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.36 | 59.69 | 58.10 | 58.22 | 1,222,479 | -1.39(-2.34%) |
Apr 29, 2010 | 57.85 | 59.83 | 57.71 | 59.61 | 2,369,104 | +2.67(+4.69%) |
Apr 28, 2010 | 56.42 | 57.84 | 56.42 | 56.94 | 1,600,812 | +0.89(+1.59%) |
Apr 27, 2010 | 56.65 | 57.52 | 55.66 | 56.04 | 1,992,937 | -0.91(-1.59%) |
Apr 26, 2010 | 58.78 | 59.09 | 56.82 | 56.95 | 1,197,081 | -2.03(-3.44%) |
Apr 23, 2010 | 58.54 | 59.14 | 57.90 | 58.98 | 914,082 | +0.45(+0.76%) |
Apr 22, 2010 | 57.27 | 58.65 | 56.86 | 58.53 | 1,138,543 | +1.03(+1.78%) |
Apr 21, 2010 | 57.50 | 58.32 | 56.71 | 57.50 | 5,407 | +0.85(+1.51%) |
Apr 20, 2010 | 56.52 | 57.55 | 55.91 | 56.65 | 1,984,979 | +0.60(+1.07%) |
Apr 19, 2010 | 56.26 | 57.88 | 55.13 | 56.05 | 3,209,925 | -0.10(-0.18%) |
Apr 16, 2010 | 57.52 | 57.67 | 54.85 | 56.15 | 3,193,045 | -1.26(-2.19%) |
Apr 15, 2010 | 58.40 | 58.40 | 57.35 | 57.41 | 1,041,811 | -0.43(-0.75%) |
Apr 14, 2010 | 56.92 | 57.98 | 56.88 | 57.84 | 857,272 | +1.25(+2.20%) |
Apr 13, 2010 | 56.86 | 56.90 | 55.92 | 56.60 | 707,884 | -0.26(-0.46%) |
Apr 12, 2010 | 56.88 | 57.10 | 56.26 | 56.86 | 713,805 | -0.02(-0.04%) |
Apr 09, 2010 | 56.13 | 56.95 | 55.95 | 56.88 | 1,110,757 | +0.81(+1.44%) |
Apr 08, 2010 | 55.51 | 56.27 | 55.24 | 56.07 | 1,218,259 | +0.52(+0.94%) |
Apr 07, 2010 | 56.20 | 56.64 | 55.12 | 55.55 | 1,761,507 | -0.74(-1.31%) |
Apr 06, 2010 | 54.49 | 56.41 | 54.40 | 56.29 | 2,117,429 | +2.53(+4.70%) |
Apr 05, 2010 | 53.26 | 54.54 | 52.93 | 53.76 | 1,112,996 | +0.73(+1.38%) |
Apr 01, 2010 | 53.23 | 53.03 | 53.03 | 53.03 | 843,087 | +0.13(+0.24%) |
Mar 31, 2010 | 53.00 | 53.40 | 52.49 | 52.91 | 1,826,518 | -0.25(-0.48%) |
Mar 30, 2010 | 53.86 | 54.10 | 52.45 | 53.16 | 3,031,206 | -0.79(-1.47%) |
Mar 29, 2010 | 54.00 | 54.29 | 53.13 | 53.95 | 988,576 | +0.09(+0.17%) |
Mar 26, 2010 | 55.18 | 55.78 | 53.54 | 53.86 | 1,445,066 | -1.09(-1.99%) |
Mar 25, 2010 | 55.74 | 56.38 | 54.88 | 54.95 | 910,260 | -0.39(-0.71%) |
Mar 24, 2010 | 55.25 | 55.98 | 55.16 | 55.34 | 432,222 | -0.11(-0.20%) |
Mar 23, 2010 | 55.54 | 55.54 | 54.55 | 55.46 | 693,150 | -0.03(-0.05%) |
Mar 22, 2010 | 55.20 | 55.63 | 54.49 | 55.48 | 815,174 | -0.02(-0.04%) |
Mar 19, 2010 | 56.18 | 56.65 | 55.33 | 55.50 | 1,586,720 | -0.48(-0.86%) |
Mar 18, 2010 | 55.05 | 56.05 | 54.98 | 55.98 | 1,911,056 | +0.81(+1.46%) |
Mar 17, 2010 | 54.41 | 55.26 | 54.33 | 55.18 | 931,908 | +0.89(+1.65%) |
Mar 16, 2010 | 54.65 | 54.65 | 53.42 | 54.28 | 1,278,276 | +0.76(+1.42%) |
Mar 15, 2010 | 53.40 | 53.63 | 53.35 | 53.52 | 1,065,077 | +0.21(+0.39%) |
Mar 12, 2010 | 53.94 | 54.20 | 53.17 | 53.32 | 1,275,064 | -0.20(-0.37%) |
Mar 11, 2010 | 52.89 | 53.65 | 52.74 | 53.52 | 736,314 | +0.49(+0.93%) |
Mar 10, 2010 | 52.51 | 53.32 | 52.28 | 53.02 | 1,601,679 | +0.51(+0.98%) |
Mar 09, 2010 | 52.22 | 52.77 | 51.71 | 52.51 | 1,766,643 | +0.04(+0.08%) |
Mar 08, 2010 | 52.29 | 52.59 | 51.99 | 52.47 | 1,359,590 | +0.12(+0.23%) |
Mar 05, 2010 | 51.11 | 52.41 | 51.11 | 52.35 | 1,062,349 | +1.59(+3.14%) |
Mar 04, 2010 | 51.05 | 51.04 | 50.17 | 50.76 | 1,507,137 | -0.29(-0.57%) |
Mar 03, 2010 | 52.35 | 52.44 | 50.75 | 51.05 | 1,248,340 | -1.24(-2.37%) |
Mar 02, 2010 | 51.97 | 52.71 | 51.89 | 52.29 | 1,042,000 | +0.44(+0.85%) |
Mar 01, 2010 | 51.55 | 52.07 | 51.32 | 51.85 | 1,244,065 | +0.25(+0.48%) |
Feb 26, 2010 | 51.01 | 51.75 | 50.49 | 51.61 | 1,563,436 | +0.57(+1.11%) |
Feb 25, 2010 | 51.54 | 51.54 | 50.35 | 51.04 | 1,620,797 | -1.08(-2.07%) |
Feb 24, 2010 | 51.31 | 52.63 | 51.19 | 52.12 | 2,386,033 | +1.12(+2.20%) |
Feb 23, 2010 | 51.57 | 51.57 | 50.13 | 51.00 | 2,733,142 | -0.57(-1.11%) |
Feb 22, 2010 | 50.91 | 51.73 | 50.85 | 51.57 | 1,786,329 | +0.98(+1.95%) |
Feb 19, 2010 | 49.78 | 50.62 | 49.68 | 50.59 | 2,591,852 | +0.77(+1.55%) |
Feb 18, 2010 | 49.30 | 49.86 | 49.14 | 49.82 | 2,201,823 | +0.62(+1.26%) |
Feb 17, 2010 | 49.78 | 49.96 | 48.74 | 49.20 | 1,542,029 | -0.42(-0.84%) |
Feb 16, 2010 | 47.60 | 49.76 | 48.06 | 49.61 | 1,690,687 | +2.01(+4.23%) |
Feb 12, 2010 | 47.39 | 47.60 | 47.60 | 47.60 | 1,257,803 | -0.22(-0.46%) |
Feb 11, 2010 | 48.07 | 48.13 | 47.48 | 47.82 | 650,857 | -0.18(-0.37%) |
Feb 10, 2010 | 47.55 | 48.46 | 47.36 | 47.99 | 869,202 | +0.45(+0.94%) |
Feb 09, 2010 | 47.54 | 48.21 | 47.14 | 47.54 | 902,246 | +0.46(+0.98%) |
Feb 08, 2010 | 47.76 | 47.97 | 46.94 | 47.08 | 1,291,525 | -0.91(-1.90%) |
Feb 05, 2010 | 46.66 | 48.05 | 46.29 | 47.99 | 2,688,740 | +1.34(+2.87%) |
Feb 04, 2010 | 47.41 | 47.49 | 46.17 | 46.65 | 3,234,792 | -1.01(-2.12%) |
Feb 03, 2010 | 49.18 | 49.20 | 47.60 | 47.66 | 1,886,568 | -1.87(-3.77%) |
Feb 02, 2010 | 49.62 | 50.06 | 49.17 | 49.53 | 1,010,499 | +0.22(+0.46%) |