Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.51 | 55.92 | 54.64 | 54.64 | 2,416,435 | -0.95(-1.71%) |
Apr 29, 2010 | 55.00 | 55.78 | 55.00 | 55.60 | 2,383,463 | +0.91(+1.66%) |
Apr 28, 2010 | 54.64 | 54.86 | 54.00 | 54.69 | 2,732,345 | +0.30(+0.54%) |
Apr 27, 2010 | 55.35 | 55.53 | 54.19 | 54.39 | 4,493,568 | -1.02(-1.85%) |
Apr 26, 2010 | 56.02 | 56.04 | 55.31 | 55.42 | 2,408,113 | -0.53(-0.95%) |
Apr 23, 2010 | 55.83 | 55.95 | 55.32 | 55.95 | 2,070,581 | +0.16(+0.29%) |
Apr 22, 2010 | 55.29 | 55.86 | 54.98 | 55.79 | 4,201,271 | +0.27(+0.49%) |
Apr 21, 2010 | 55.52 | 55.91 | 54.26 | 55.52 | 21,255 | +0.82(+1.51%) |
Apr 20, 2010 | 54.41 | 54.99 | 54.24 | 54.70 | 3,535,326 | +0.50(+0.91%) |
Apr 19, 2010 | 53.40 | 54.25 | 53.34 | 54.20 | 3,517,756 | +0.78(+1.46%) |
Apr 16, 2010 | 53.63 | 53.78 | 52.80 | 53.42 | 4,033,125 | -0.15(-0.28%) |
Apr 15, 2010 | 53.22 | 53.80 | 53.18 | 53.57 | 2,254,303 | +0.39(+0.74%) |
Apr 14, 2010 | 53.19 | 53.23 | 52.46 | 53.18 | 2,882,889 | +0.01(+0.01%) |
Apr 13, 2010 | 53.32 | 53.38 | 52.87 | 53.17 | 1,977,984 | -0.21(-0.39%) |
Apr 12, 2010 | 53.25 | 53.56 | 53.12 | 53.38 | 1,767,576 | +0.08(+0.16%) |
Apr 09, 2010 | 53.07 | 53.31 | 52.71 | 53.29 | 1,673,269 | +0.39(+0.73%) |
Apr 08, 2010 | 52.93 | 53.16 | 52.78 | 52.91 | 2,055,307 | +0.00(+0.00%) |
Apr 07, 2010 | 52.93 | 53.31 | 52.76 | 52.91 | 2,509,342 | -0.21(-0.40%) |
Apr 06, 2010 | 53.83 | 53.83 | 52.96 | 53.12 | 3,462,544 | -1.17(-2.15%) |
Apr 05, 2010 | 54.07 | 54.39 | 53.79 | 54.28 | 1,789,165 | +0.29(+0.54%) |
Apr 01, 2010 | 53.82 | 53.99 | 53.99 | 53.99 | 2,883,929 | +0.42(+0.79%) |
Mar 31, 2010 | 53.99 | 53.99 | 53.36 | 53.57 | 3,511,850 | -0.56(-1.03%) |
Mar 30, 2010 | 54.52 | 54.73 | 53.82 | 54.13 | 2,402,983 | -0.47(-0.86%) |
Mar 29, 2010 | 54.42 | 54.86 | 54.41 | 54.60 | 2,086,882 | +0.37(+0.69%) |
Mar 26, 2010 | 54.03 | 54.44 | 53.77 | 54.23 | 2,601,661 | +0.46(+0.85%) |
Mar 25, 2010 | 54.03 | 54.44 | 53.74 | 53.77 | 2,379,755 | -0.23(-0.42%) |
Mar 24, 2010 | 54.51 | 54.53 | 53.72 | 53.99 | 3,250,646 | -0.58(-1.06%) |
Mar 23, 2010 | 55.04 | 55.20 | 54.34 | 54.57 | 5,169,686 | -0.60(-1.09%) |
Mar 22, 2010 | 54.97 | 55.58 | 54.79 | 55.17 | 4,680,207 | -0.77(-1.37%) |
Mar 19, 2010 | 55.89 | 56.12 | 55.42 | 55.94 | 6,263,185 | +0.62(+1.12%) |
Mar 18, 2010 | 54.55 | 55.44 | 54.29 | 55.32 | 4,540,968 | +0.70(+1.27%) |
Mar 17, 2010 | 54.57 | 54.84 | 54.39 | 54.62 | 4,019,546 | +0.15(+0.28%) |
Mar 16, 2010 | 54.26 | 54.71 | 54.16 | 54.47 | 6,349,900 | +0.32(+0.59%) |
Mar 15, 2010 | 53.87 | 54.24 | 53.81 | 54.15 | 4,087,066 | +0.66(+1.24%) |
Mar 12, 2010 | 53.49 | 53.65 | 53.16 | 53.49 | 3,120,310 | +0.04(+0.07%) |
Mar 11, 2010 | 52.91 | 53.58 | 51.70 | 53.45 | 4,839,899 | +0.29(+0.54%) |
Mar 10, 2010 | 53.10 | 53.40 | 52.93 | 53.16 | 3,585,427 | +0.23(+0.44%) |
Mar 09, 2010 | 52.15 | 53.07 | 52.04 | 52.93 | 3,967,247 | +0.73(+1.39%) |
Mar 08, 2010 | 52.26 | 52.76 | 52.19 | 52.20 | 3,790,559 | -0.12(-0.22%) |
Mar 05, 2010 | 51.12 | 52.35 | 51.12 | 52.31 | 4,962,574 | +1.29(+2.52%) |
Mar 04, 2010 | 50.76 | 51.39 | 50.60 | 51.03 | 2,873,885 | +0.27(+0.53%) |
Mar 03, 2010 | 51.32 | 51.53 | 50.67 | 50.76 | 3,043,143 | -0.23(-0.45%) |
Mar 02, 2010 | 50.99 | 51.55 | 50.83 | 50.99 | 4,237,669 | +0.23(+0.44%) |
Mar 01, 2010 | 50.05 | 51.12 | 50.01 | 50.76 | 3,785,156 | +0.71(+1.41%) |
Feb 26, 2010 | 49.49 | 50.17 | 49.37 | 50.05 | 4,094,946 | +0.50(+1.00%) |
Feb 25, 2010 | 48.92 | 49.59 | 48.68 | 49.56 | 3,181,288 | +0.07(+0.14%) |
Feb 24, 2010 | 49.27 | 49.60 | 49.12 | 49.49 | 3,726,514 | +0.39(+0.80%) |
Feb 23, 2010 | 49.06 | 49.83 | 49.00 | 49.10 | 4,542,032 | -0.03(-0.05%) |
Feb 22, 2010 | 49.28 | 49.63 | 48.88 | 49.12 | 4,744,263 | -0.17(-0.35%) |
Feb 19, 2010 | 49.28 | 49.46 | 48.93 | 49.30 | 4,386,990 | -0.08(-0.16%) |
Feb 18, 2010 | 48.63 | 49.44 | 48.62 | 49.37 | 4,208,957 | +0.61(+1.26%) |
Feb 17, 2010 | 48.62 | 49.02 | 48.22 | 48.76 | 3,226,546 | +0.22(+0.45%) |
Feb 16, 2010 | 48.47 | 48.73 | 48.19 | 48.54 | 3,964,756 | +0.29(+0.60%) |
Feb 12, 2010 | 48.35 | 48.26 | 48.26 | 48.26 | 3,881,918 | -0.49(-1.01%) |
Feb 11, 2010 | 47.82 | 48.79 | 47.57 | 48.75 | 5,376,039 | +0.79(+1.65%) |
Feb 10, 2010 | 48.11 | 48.26 | 47.69 | 47.96 | 4,383,184 | -0.22(-0.45%) |
Feb 09, 2010 | 47.99 | 48.52 | 47.69 | 48.17 | 5,791,518 | +0.59(+1.23%) |
Feb 08, 2010 | 48.32 | 48.43 | 47.55 | 47.59 | 6,747,409 | -0.76(-1.57%) |
Feb 05, 2010 | 48.43 | 48.92 | 47.27 | 48.35 | 7,877,589 | -0.18(-0.37%) |
Feb 04, 2010 | 48.68 | 49.24 | 48.49 | 48.52 | 7,819,771 | -0.44(-0.90%) |
Feb 03, 2010 | 48.64 | 49.13 | 48.42 | 48.96 | 4,146,701 | +0.09(+0.18%) |
Feb 02, 2010 | 47.89 | 49.01 | 47.82 | 48.88 | 4,691,786 | +1.32(+2.77%) |