Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 70.85 | 71.64 | 68.77 | 68.90 | 14,952,250 | -2.09(-2.95%) |
Apr 29, 2010 | 70.80 | 71.80 | 70.10 | 70.99 | 36,905,228 | +8.85(+14.24%) |
Apr 28, 2010 | 62.62 | 62.79 | 62.00 | 62.14 | 15,602,370 | +0.13(+0.20%) |
Apr 27, 2010 | 63.14 | 63.20 | 61.55 | 62.01 | 12,930,780 | -2.07(-3.24%) |
Apr 26, 2010 | 64.83 | 65.15 | 63.71 | 64.08 | 9,018,930 | -0.49(-0.76%) |
Apr 23, 2010 | 64.25 | 64.78 | 64.07 | 64.58 | 8,499,750 | +0.57(+0.89%) |
Apr 22, 2010 | 62.50 | 64.19 | 62.33 | 64.00 | 8,247,960 | +1.01(+1.60%) |
Apr 21, 2010 | 63.63 | 63.68 | 62.50 | 63.00 | 8,802,640 | -0.59(-0.92%) |
Apr 20, 2010 | 62.08 | 63.58 | 61.98 | 63.58 | 14,521,300 | +2.23(+3.64%) |
Apr 19, 2010 | 62.73 | 63.07 | 60.22 | 61.35 | 19,732,880 | -1.89(-2.98%) |
Apr 16, 2010 | 64.34 | 64.50 | 63.01 | 63.24 | 16,052,690 | -1.66(-2.56%) |
Apr 15, 2010 | 63.94 | 65.00 | 63.82 | 64.90 | 17,095,670 | +1.13(+1.77%) |
Apr 14, 2010 | 63.13 | 63.96 | 63.00 | 63.77 | 13,635,800 | +1.10(+1.76%) |
Apr 13, 2010 | 62.74 | 63.04 | 62.35 | 62.67 | 8,848,070 | +0.05(+0.08%) |
Apr 12, 2010 | 62.56 | 62.95 | 62.20 | 62.62 | 6,533,490 | +0.07(+0.11%) |
Apr 09, 2010 | 62.30 | 62.74 | 62.02 | 62.55 | 10,592,630 | +0.56(+0.91%) |
Apr 08, 2010 | 61.60 | 62.27 | 61.15 | 61.98 | 10,567,710 | +0.21(+0.34%) |
Apr 07, 2010 | 61.86 | 62.75 | 61.60 | 61.77 | 14,932,900 | -0.17(-0.27%) |
Apr 06, 2010 | 59.82 | 61.94 | 59.67 | 61.94 | 16,724,300 | +1.81(+3.01%) |
Apr 05, 2010 | 60.23 | 60.45 | 59.70 | 60.13 | 6,730,060 | +0.13(+0.22%) |
Apr 01, 2010 | 60.37 | 60.00 | 60.00 | 60.00 | 103,330,000 | +0.30(+0.50%) |
Mar 31, 2010 | 59.55 | 59.85 | 59.30 | 59.70 | 6,594,900 | -0.12(-0.20%) |
Mar 30, 2010 | 60.25 | 60.72 | 59.62 | 59.82 | 9,722,370 | -0.53(-0.88%) |
Mar 29, 2010 | 59.74 | 60.74 | 59.50 | 60.35 | 9,262,480 | +0.71(+1.20%) |
Mar 26, 2010 | 58.85 | 59.85 | 58.52 | 59.64 | 13,642,000 | +0.44(+0.74%) |
Mar 25, 2010 | 61.21 | 61.35 | 59.07 | 59.20 | 25,623,850 | -1.65(-2.71%) |
Mar 24, 2010 | 59.59 | 61.34 | 59.50 | 60.85 | 32,517,900 | +1.36(+2.29%) |
Mar 23, 2010 | 59.06 | 60.32 | 58.75 | 59.49 | 36,572,680 | +1.52(+2.62%) |
Mar 22, 2010 | 57.04 | 58.58 | 56.40 | 57.97 | 32,498,570 | +1.01(+1.77%) |
Mar 19, 2010 | 58.30 | 58.38 | 56.85 | 56.97 | 18,970,670 | +0.50(+0.88%) |
Mar 18, 2010 | 56.51 | 57.00 | 56.08 | 56.47 | 9,565,730 | -0.23(-0.40%) |
Mar 17, 2010 | 57.53 | 57.80 | 56.40 | 56.70 | 14,764,400 | -0.62(-1.08%) |
Mar 16, 2010 | 58.21 | 58.80 | 57.15 | 57.32 | 24,321,500 | -0.37(-0.64%) |
Mar 15, 2010 | 57.05 | 62.85 | 56.32 | 57.68 | 51,988,920 | +2.66(+4.83%) |
Mar 12, 2010 | 55.85 | 55.95 | 54.98 | 55.02 | 14,487,760 | -0.39(-0.70%) |
Mar 11, 2010 | 54.85 | 55.64 | 54.54 | 55.41 | 16,013,690 | +0.49(+0.90%) |
Mar 10, 2010 | 54.21 | 55.15 | 54.16 | 54.92 | 16,691,930 | +1.01(+1.87%) |
Mar 09, 2010 | 53.34 | 54.43 | 53.34 | 53.91 | 15,208,660 | +0.48(+0.89%) |
Mar 08, 2010 | 52.38 | 53.66 | 52.22 | 53.43 | 14,639,910 | +1.36(+2.61%) |
Mar 05, 2010 | 51.99 | 52.50 | 51.58 | 52.08 | 12,167,780 | -0.30(-0.58%) |
Mar 04, 2010 | 51.80 | 52.50 | 51.49 | 52.38 | 8,265,220 | +0.68(+1.31%) |
Mar 03, 2010 | 51.47 | 51.81 | 51.25 | 51.70 | 7,365,190 | -0.19(-0.36%) |
Mar 02, 2010 | 52.45 | 52.48 | 51.54 | 51.89 | 9,972,660 | -0.40(-0.77%) |
Mar 01, 2010 | 52.09 | 52.33 | 51.57 | 52.29 | 10,264,620 | +0.42(+0.82%) |
Feb 26, 2010 | 50.97 | 51.87 | 50.83 | 51.87 | 10,966,260 | +0.98(+1.93%) |
Feb 25, 2010 | 50.22 | 50.89 | 49.54 | 50.89 | 9,820,500 | +0.34(+0.67%) |
Feb 24, 2010 | 50.20 | 50.65 | 49.86 | 50.55 | 8,697,070 | +0.38(+0.75%) |
Feb 23, 2010 | 50.35 | 50.71 | 49.80 | 50.17 | 11,453,690 | -0.55(-1.07%) |
Feb 22, 2010 | 50.15 | 50.97 | 50.12 | 50.72 | 16,392,300 | +0.70(+1.40%) |
Feb 19, 2010 | 49.69 | 50.03 | 49.36 | 50.02 | 11,406,860 | +0.25(+0.51%) |
Feb 18, 2010 | 48.75 | 49.89 | 48.61 | 49.76 | 11,541,600 | +1.01(+2.07%) |
Feb 17, 2010 | 48.90 | 48.90 | 48.50 | 48.75 | 6,156,210 | -0.20(-0.40%) |
Feb 16, 2010 | 49.25 | 49.40 | 48.69 | 48.95 | 12,050,870 | +0.15(+0.30%) |
Feb 12, 2010 | 48.30 | 48.80 | 48.80 | 48.80 | 121,570,000 | +0.05(+0.11%) |
Feb 11, 2010 | 48.18 | 48.93 | 48.16 | 48.75 | 21,929,110 | +0.53(+1.11%) |
Feb 10, 2010 | 47.19 | 48.29 | 46.50 | 48.21 | 56,476,788 | +4.71(+10.83%) |
Feb 09, 2010 | 44.73 | 44.91 | 43.24 | 43.50 | 27,638,450 | -0.82(-1.85%) |
Feb 08, 2010 | 44.59 | 45.29 | 44.17 | 44.32 | 11,811,700 | -0.56(-1.24%) |
Feb 05, 2010 | 44.30 | 44.92 | 43.91 | 44.88 | 17,819,810 | +0.79(+1.80%) |
Feb 04, 2010 | 44.41 | 44.85 | 43.79 | 44.09 | 15,423,770 | -0.89(-1.98%) |
Feb 03, 2010 | 43.75 | 45.10 | 43.50 | 44.98 | 30,604,130 | +2.36(+5.54%) |
Feb 02, 2010 | 42.84 | 42.85 | 42.31 | 42.62 | 9,850,310 | +0.05(+0.12%) |