Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.52 | 55.92 | 54.65 | 54.65 | 2,416,327 | -0.95(-1.71%) |
Apr 29, 2010 | 55.00 | 55.78 | 55.00 | 55.60 | 2,383,357 | +0.91(+1.66%) |
Apr 28, 2010 | 54.64 | 54.87 | 54.00 | 54.69 | 2,732,223 | +0.30(+0.54%) |
Apr 27, 2010 | 55.35 | 55.53 | 54.20 | 54.40 | 4,493,367 | -1.02(-1.85%) |
Apr 26, 2010 | 56.02 | 56.04 | 55.31 | 55.42 | 2,408,005 | -0.53(-0.95%) |
Apr 23, 2010 | 55.83 | 55.95 | 55.32 | 55.95 | 2,070,488 | +0.16(+0.29%) |
Apr 22, 2010 | 55.29 | 55.86 | 54.98 | 55.79 | 4,201,083 | +0.27(+0.49%) |
Apr 21, 2010 | 55.52 | 55.91 | 54.26 | 55.52 | 21,254 | +0.82(+1.51%) |
Apr 20, 2010 | 54.41 | 54.99 | 54.24 | 54.70 | 3,535,168 | +0.50(+0.91%) |
Apr 19, 2010 | 53.40 | 54.25 | 53.35 | 54.20 | 3,517,599 | +0.78(+1.46%) |
Apr 16, 2010 | 53.63 | 53.78 | 52.81 | 53.42 | 4,032,945 | -0.15(-0.28%) |
Apr 15, 2010 | 53.22 | 53.80 | 53.18 | 53.57 | 2,254,203 | +0.39(+0.74%) |
Apr 14, 2010 | 53.19 | 53.23 | 52.46 | 53.18 | 2,882,760 | +0.01(+0.01%) |
Apr 13, 2010 | 53.33 | 53.38 | 52.88 | 53.17 | 1,977,896 | -0.21(-0.39%) |
Apr 12, 2010 | 53.25 | 53.56 | 53.13 | 53.38 | 1,767,497 | +0.08(+0.16%) |
Apr 09, 2010 | 53.07 | 53.31 | 52.71 | 53.29 | 1,673,194 | +0.39(+0.73%) |
Apr 08, 2010 | 52.93 | 53.17 | 52.78 | 52.91 | 2,055,215 | +0.00(+0.00%) |
Apr 07, 2010 | 52.93 | 53.31 | 52.77 | 52.91 | 2,509,230 | -0.21(-0.40%) |
Apr 06, 2010 | 53.83 | 53.83 | 52.97 | 53.12 | 3,462,389 | -1.17(-2.15%) |
Apr 05, 2010 | 54.07 | 54.39 | 53.80 | 54.29 | 1,789,085 | +0.29(+0.54%) |
Apr 01, 2010 | 53.82 | 54.00 | 54.00 | 54.00 | 2,883,800 | +0.42(+0.79%) |
Mar 31, 2010 | 54.00 | 54.00 | 53.36 | 53.57 | 3,511,692 | -0.56(-1.03%) |
Mar 30, 2010 | 54.52 | 54.74 | 53.82 | 54.13 | 2,402,876 | -0.47(-0.86%) |
Mar 29, 2010 | 54.42 | 54.86 | 54.41 | 54.60 | 2,086,789 | +0.37(+0.69%) |
Mar 26, 2010 | 54.03 | 54.45 | 53.77 | 54.23 | 2,601,545 | +0.46(+0.85%) |
Mar 25, 2010 | 54.03 | 54.45 | 53.75 | 53.77 | 2,379,649 | -0.23(-0.42%) |
Mar 24, 2010 | 54.51 | 54.53 | 53.73 | 54.00 | 3,250,501 | -0.58(-1.06%) |
Mar 23, 2010 | 55.04 | 55.20 | 54.34 | 54.58 | 5,169,455 | -0.60(-1.08%) |
Mar 22, 2010 | 54.97 | 55.59 | 54.79 | 55.17 | 4,679,998 | -0.77(-1.37%) |
Mar 19, 2010 | 55.89 | 56.12 | 55.43 | 55.94 | 6,262,905 | +0.62(+1.12%) |
Mar 18, 2010 | 54.55 | 55.44 | 54.29 | 55.32 | 4,540,765 | +0.70(+1.27%) |
Mar 17, 2010 | 54.57 | 54.85 | 54.40 | 54.63 | 4,019,366 | +0.15(+0.28%) |
Mar 16, 2010 | 54.27 | 54.71 | 54.17 | 54.47 | 6,349,616 | +0.32(+0.59%) |
Mar 15, 2010 | 53.87 | 54.24 | 53.82 | 54.15 | 4,086,883 | +0.66(+1.24%) |
Mar 12, 2010 | 53.49 | 53.66 | 53.16 | 53.49 | 3,120,170 | +0.04(+0.07%) |
Mar 11, 2010 | 52.91 | 53.58 | 51.70 | 53.45 | 4,839,682 | +0.29(+0.54%) |
Mar 10, 2010 | 53.10 | 53.40 | 52.93 | 53.16 | 3,585,266 | +0.23(+0.44%) |
Mar 09, 2010 | 52.15 | 53.08 | 52.04 | 52.93 | 3,967,070 | +0.73(+1.39%) |
Mar 08, 2010 | 52.26 | 52.77 | 52.19 | 52.20 | 3,790,390 | -0.12(-0.22%) |
Mar 05, 2010 | 51.13 | 52.35 | 51.13 | 52.32 | 4,962,352 | +1.29(+2.52%) |
Mar 04, 2010 | 50.76 | 51.39 | 50.60 | 51.03 | 2,873,757 | +0.27(+0.53%) |
Mar 03, 2010 | 51.32 | 51.53 | 50.67 | 50.76 | 3,043,007 | -0.23(-0.45%) |
Mar 02, 2010 | 51.00 | 51.56 | 50.84 | 50.99 | 4,237,480 | +0.23(+0.44%) |
Mar 01, 2010 | 50.05 | 51.13 | 50.01 | 50.76 | 3,784,987 | +0.71(+1.41%) |
Feb 26, 2010 | 49.50 | 50.17 | 49.37 | 50.06 | 4,094,763 | +0.50(+1.00%) |
Feb 25, 2010 | 48.92 | 49.59 | 48.68 | 49.56 | 3,181,146 | +0.07(+0.14%) |
Feb 24, 2010 | 49.27 | 49.61 | 49.12 | 49.49 | 3,726,347 | +0.39(+0.80%) |
Feb 23, 2010 | 49.06 | 49.84 | 49.00 | 49.10 | 4,541,829 | -0.03(-0.05%) |
Feb 22, 2010 | 49.29 | 49.63 | 48.88 | 49.13 | 4,744,051 | -0.17(-0.35%) |
Feb 19, 2010 | 49.29 | 49.46 | 48.93 | 49.30 | 4,386,794 | -0.08(-0.16%) |
Feb 18, 2010 | 48.63 | 49.45 | 48.62 | 49.38 | 4,208,769 | +0.61(+1.26%) |
Feb 17, 2010 | 48.62 | 49.02 | 48.22 | 48.76 | 3,226,402 | +0.22(+0.45%) |
Feb 16, 2010 | 48.48 | 48.74 | 48.19 | 48.55 | 3,964,579 | +0.29(+0.60%) |
Feb 12, 2010 | 48.35 | 48.26 | 48.26 | 48.26 | 3,881,744 | -0.49(-1.01%) |
Feb 11, 2010 | 47.82 | 48.79 | 47.57 | 48.75 | 5,375,798 | +0.79(+1.65%) |
Feb 10, 2010 | 48.11 | 48.26 | 47.70 | 47.96 | 4,382,988 | -0.22(-0.45%) |
Feb 09, 2010 | 48.00 | 48.52 | 47.70 | 48.17 | 5,791,259 | +0.59(+1.23%) |
Feb 08, 2010 | 48.32 | 48.44 | 47.55 | 47.59 | 6,747,108 | -0.76(-1.57%) |
Feb 05, 2010 | 48.43 | 48.92 | 47.27 | 48.35 | 7,877,236 | -0.18(-0.37%) |
Feb 04, 2010 | 48.69 | 49.24 | 48.49 | 48.53 | 7,819,421 | -0.44(-0.90%) |
Feb 03, 2010 | 48.64 | 49.13 | 48.42 | 48.97 | 4,146,516 | +0.09(+0.18%) |
Feb 02, 2010 | 47.89 | 49.01 | 47.82 | 48.88 | 4,691,576 | +1.32(+2.77%) |