Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 71.83 | 72.24 | 70.56 | 70.57 | 2,533,519 | -1.23(-1.71%) |
Apr 29, 2010 | 72.01 | 72.36 | 70.97 | 71.80 | 2,540,401 | +0.05(+0.07%) |
Apr 28, 2010 | 68.72 | 72.11 | 67.95 | 71.74 | 5,617,651 | +1.91(+2.74%) |
Apr 27, 2010 | 72.44 | 73.46 | 69.69 | 69.83 | 771 | -3.04(-4.17%) |
Apr 26, 2010 | 74.27 | 76.77 | 72.78 | 72.87 | 12,492,948 | +6.61(+9.98%) |
Apr 23, 2010 | 64.88 | 66.39 | 64.30 | 66.26 | 2,428,938 | +0.71(+1.09%) |
Apr 22, 2010 | 63.47 | 65.81 | 63.38 | 65.55 | 3,353,896 | +1.52(+2.38%) |
Apr 21, 2010 | 62.26 | 64.14 | 62.15 | 64.02 | 5,314 | +1.74(+2.79%) |
Apr 20, 2010 | 61.15 | 62.82 | 61.15 | 62.29 | 2,591,560 | +1.61(+2.66%) |
Apr 19, 2010 | 60.16 | 61.13 | 59.44 | 60.67 | 1,742,707 | +0.12(+0.20%) |
Apr 16, 2010 | 61.33 | 61.41 | 59.38 | 60.55 | 2,197,610 | +0.12(+0.20%) |
Apr 15, 2010 | 59.79 | 61.39 | 59.69 | 60.43 | 2,191,166 | +0.23(+0.39%) |
Apr 14, 2010 | 60.06 | 60.30 | 59.36 | 60.19 | 1,775,909 | +0.47(+0.79%) |
Apr 13, 2010 | 60.92 | 61.09 | 59.43 | 59.72 | 2,727,434 | -1.50(-2.45%) |
Apr 12, 2010 | 60.59 | 61.52 | 60.31 | 61.22 | 2,030,186 | +0.73(+1.21%) |
Apr 09, 2010 | 59.72 | 60.63 | 59.07 | 60.49 | 2,450,969 | +0.81(+1.36%) |
Apr 08, 2010 | 57.48 | 59.84 | 57.47 | 59.67 | 2,254,411 | +1.91(+3.31%) |
Apr 07, 2010 | 59.12 | 59.38 | 57.56 | 57.76 | 1,720,374 | -1.54(-2.59%) |
Apr 06, 2010 | 58.71 | 59.39 | 58.17 | 59.30 | 1,402,624 | +1.54(+2.67%) |
Apr 05, 2010 | 57.13 | 58.98 | 57.13 | 57.76 | 1,661,667 | +0.86(+1.52%) |
Apr 01, 2010 | 57.09 | 56.89 | 56.89 | 56.89 | 1,310,979 | +0.34(+0.60%) |
Mar 31, 2010 | 57.33 | 57.60 | 56.34 | 56.56 | 1,308,750 | -1.13(-1.97%) |
Mar 30, 2010 | 58.36 | 58.53 | 57.41 | 57.69 | 1,102,356 | -0.70(-1.20%) |
Mar 29, 2010 | 58.50 | 58.75 | 58.02 | 58.39 | 523,492 | +0.05(+0.08%) |
Mar 26, 2010 | 58.08 | 58.88 | 57.69 | 58.35 | 1,123,611 | +0.57(+0.99%) |
Mar 25, 2010 | 58.37 | 59.06 | 57.73 | 57.78 | 1,116,459 | -0.01(-0.01%) |
Mar 24, 2010 | 58.07 | 58.26 | 57.51 | 57.78 | 1,085,977 | -0.45(-0.77%) |
Mar 23, 2010 | 57.58 | 58.31 | 57.26 | 58.23 | 1,481,272 | +0.89(+1.56%) |
Mar 22, 2010 | 55.70 | 57.54 | 55.42 | 57.33 | 1,619,289 | +1.41(+2.52%) |
Mar 19, 2010 | 57.63 | 57.63 | 55.73 | 55.93 | 2,430,913 | -1.70(-2.95%) |
Mar 18, 2010 | 57.45 | 57.95 | 57.45 | 57.63 | 1,244,987 | +0.19(+0.33%) |
Mar 17, 2010 | 57.28 | 57.79 | 57.08 | 57.44 | 1,612,942 | +0.35(+0.61%) |
Mar 16, 2010 | 55.98 | 57.19 | 55.71 | 57.09 | 1,540,241 | +1.15(+2.06%) |
Mar 15, 2010 | 55.47 | 56.03 | 55.47 | 55.93 | 2,212,098 | +0.19(+0.34%) |
Mar 12, 2010 | 56.22 | 56.32 | 55.47 | 55.75 | 1,375,059 | -0.34(-0.61%) |
Mar 11, 2010 | 56.31 | 56.31 | 55.59 | 56.09 | 1,449,736 | -0.27(-0.47%) |
Mar 10, 2010 | 56.44 | 56.89 | 56.06 | 56.36 | 1,279,295 | -0.20(-0.36%) |
Mar 09, 2010 | 56.25 | 57.09 | 56.10 | 56.56 | 1,540,846 | +0.25(+0.44%) |
Mar 08, 2010 | 56.29 | 56.54 | 55.92 | 56.31 | 1,293,366 | +0.13(+0.23%) |
Mar 05, 2010 | 55.87 | 56.39 | 55.62 | 56.18 | 1,228,866 | +0.76(+1.37%) |
Mar 04, 2010 | 56.19 | 56.37 | 55.30 | 55.42 | 1,613,957 | -0.77(-1.37%) |
Mar 03, 2010 | 56.06 | 56.73 | 55.81 | 56.19 | 1,365,044 | +0.20(+0.36%) |
Mar 02, 2010 | 55.97 | 56.36 | 55.69 | 55.99 | 1,483,455 | +0.32(+0.57%) |
Mar 01, 2010 | 54.77 | 55.69 | 54.24 | 55.68 | 1,363,935 | +1.12(+2.06%) |
Feb 26, 2010 | 54.15 | 54.74 | 53.80 | 54.55 | 1,563,743 | +0.36(+0.66%) |
Feb 25, 2010 | 53.21 | 54.31 | 53.19 | 54.20 | 1,859,676 | +0.04(+0.07%) |
Feb 24, 2010 | 53.81 | 54.22 | 53.06 | 54.16 | 1,729,476 | +0.69(+1.28%) |
Feb 23, 2010 | 54.17 | 54.51 | 53.14 | 53.47 | 1,878,913 | -1.03(-1.89%) |
Feb 22, 2010 | 54.75 | 54.89 | 54.25 | 54.50 | 2,072,672 | -0.10(-0.18%) |
Feb 19, 2010 | 54.12 | 54.90 | 54.12 | 54.60 | 1,823,360 | +0.72(+1.34%) |
Feb 18, 2010 | 53.45 | 54.72 | 52.90 | 53.88 | 2,328,337 | +0.32(+0.59%) |
Feb 17, 2010 | 53.01 | 53.66 | 52.90 | 53.56 | 1,512,718 | +0.48(+0.91%) |
Feb 16, 2010 | 51.83 | 53.13 | 51.39 | 53.08 | 2,285,309 | +0.74(+1.40%) |
Feb 12, 2010 | 50.96 | 52.34 | 52.34 | 52.34 | 1,803,502 | +0.54(+1.03%) |
Feb 11, 2010 | 50.25 | 51.90 | 49.91 | 51.81 | 1,974,103 | +1.74(+3.48%) |
Feb 10, 2010 | 50.27 | 50.76 | 49.25 | 50.07 | 1,759,455 | -0.15(-0.31%) |
Feb 09, 2010 | 49.52 | 50.45 | 48.48 | 50.22 | 2,674,877 | +1.46(+3.00%) |
Feb 08, 2010 | 49.13 | 49.90 | 47.88 | 48.76 | 3,082,166 | -0.33(-0.67%) |
Feb 05, 2010 | 50.59 | 51.01 | 47.27 | 49.09 | 4,127,200 | -1.62(-3.19%) |
Feb 04, 2010 | 52.19 | 52.27 | 50.54 | 50.70 | 3,650,492 | -2.22(-4.20%) |
Feb 03, 2010 | 52.40 | 53.25 | 51.96 | 52.93 | 3,214,350 | -0.10(-0.18%) |
Feb 02, 2010 | 50.85 | 53.70 | 50.85 | 53.03 | 9,034,437 | +4.41(+9.06%) |