Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.26 | 60.88 | 56.92 | 57.16 | 6,615,551 | -3.18(-5.27%) |
Apr 29, 2010 | 58.25 | 60.55 | 58.06 | 60.34 | 5,485,603 | +2.84(+4.93%) |
Apr 28, 2010 | 58.60 | 58.79 | 56.52 | 57.50 | 3,446,126 | +0.24(+0.42%) |
Apr 27, 2010 | 59.36 | 59.48 | 56.93 | 57.26 | 5,064,016 | -2.41(-4.04%) |
Apr 26, 2010 | 58.83 | 59.81 | 58.07 | 59.67 | 5,649,345 | +1.70(+2.93%) |
Apr 23, 2010 | 58.18 | 60.01 | 57.65 | 57.98 | 5,774,839 | -0.27(-0.47%) |
Apr 22, 2010 | 54.89 | 58.35 | 54.54 | 58.25 | 6,018,539 | +2.58(+4.64%) |
Apr 21, 2010 | 56.43 | 56.48 | 54.58 | 55.66 | 3,991,043 | -0.41(-0.74%) |
Apr 20, 2010 | 55.38 | 56.28 | 54.56 | 56.08 | 5,248,045 | +2.37(+4.41%) |
Apr 19, 2010 | 54.09 | 55.38 | 52.34 | 53.71 | 5,536,280 | -0.59(-1.09%) |
Apr 16, 2010 | 55.60 | 56.08 | 53.70 | 54.30 | 4,883,447 | -1.42(-2.55%) |
Apr 15, 2010 | 55.37 | 56.63 | 54.94 | 55.71 | 4,891,042 | -0.26(-0.46%) |
Apr 14, 2010 | 57.24 | 57.63 | 55.41 | 55.97 | 6,851,705 | -1.06(-1.85%) |
Apr 13, 2010 | 56.39 | 57.44 | 56.09 | 57.03 | 4,160,821 | +0.74(+1.31%) |
Apr 12, 2010 | 56.55 | 57.23 | 56.05 | 56.29 | 4,423,880 | -0.17(-0.31%) |
Apr 09, 2010 | 56.14 | 56.62 | 54.77 | 56.47 | 5,862,197 | +0.61(+1.09%) |
Apr 08, 2010 | 52.70 | 56.30 | 52.38 | 55.86 | 8,110,544 | +2.96(+5.60%) |
Apr 07, 2010 | 52.64 | 53.86 | 52.26 | 52.90 | 3,914,416 | -0.05(-0.10%) |
Apr 06, 2010 | 53.17 | 53.89 | 52.68 | 52.95 | 5,094,247 | -0.35(-0.66%) |
Apr 05, 2010 | 50.40 | 53.34 | 50.39 | 53.30 | 5,799,531 | +3.16(+6.31%) |
Apr 01, 2010 | 49.37 | 50.14 | 50.14 | 50.14 | 5,209,098 | +1.02(+2.07%) |
Mar 31, 2010 | 49.57 | 49.84 | 48.84 | 49.12 | 4,568,068 | -0.92(-1.84%) |
Mar 30, 2010 | 49.79 | 50.48 | 49.30 | 50.04 | 4,301,398 | +0.26(+0.52%) |
Mar 29, 2010 | 49.98 | 50.29 | 49.14 | 49.78 | 3,644,488 | +0.14(+0.29%) |
Mar 26, 2010 | 48.60 | 50.49 | 48.46 | 49.64 | 4,763,434 | +1.44(+2.98%) |
Mar 25, 2010 | 49.43 | 50.00 | 48.13 | 48.20 | 4,872,761 | -0.91(-1.85%) |
Mar 24, 2010 | 49.13 | 50.04 | 48.78 | 49.11 | 5,608,357 | -0.34(-0.68%) |
Mar 23, 2010 | 49.82 | 50.14 | 48.38 | 49.44 | 5,093,647 | -0.14(-0.27%) |
Mar 22, 2010 | 45.93 | 49.81 | 45.51 | 49.58 | 7,531,509 | +3.10(+6.68%) |
Mar 19, 2010 | 47.11 | 47.16 | 46.25 | 46.48 | 3,843,934 | -0.17(-0.36%) |
Mar 18, 2010 | 46.98 | 47.14 | 46.45 | 46.65 | 2,644,657 | -0.52(-1.10%) |
Mar 17, 2010 | 48.03 | 48.80 | 46.94 | 47.16 | 5,023,674 | -0.53(-1.11%) |
Mar 16, 2010 | 45.97 | 47.81 | 45.53 | 47.70 | 5,302,721 | +2.05(+4.48%) |
Mar 15, 2010 | 45.06 | 46.11 | 44.88 | 45.65 | 3,158,986 | -0.65(-1.40%) |
Mar 12, 2010 | 46.50 | 46.92 | 45.80 | 46.30 | 2,915,577 | +0.18(+0.39%) |
Mar 11, 2010 | 45.53 | 46.14 | 45.22 | 46.11 | 2,992,729 | +0.15(+0.32%) |
Mar 10, 2010 | 45.30 | 46.57 | 44.73 | 45.97 | 3,993,096 | +0.77(+1.71%) |
Mar 09, 2010 | 44.50 | 46.30 | 44.28 | 45.19 | 4,714,718 | +0.51(+1.13%) |
Mar 08, 2010 | 44.10 | 45.31 | 43.76 | 44.69 | 3,420,415 | +0.81(+1.85%) |
Mar 05, 2010 | 42.98 | 44.09 | 42.97 | 43.88 | 2,801,889 | +1.20(+2.81%) |
Mar 04, 2010 | 43.12 | 43.25 | 42.29 | 42.68 | 2,208,433 | -0.31(-0.72%) |
Mar 03, 2010 | 43.39 | 43.76 | 42.86 | 42.99 | 3,026,474 | -0.32(-0.75%) |
Mar 02, 2010 | 43.40 | 43.56 | 42.93 | 43.32 | 3,380,909 | +0.42(+0.98%) |
Mar 01, 2010 | 41.79 | 43.27 | 41.48 | 42.90 | 4,792,805 | +1.72(+4.17%) |
Feb 26, 2010 | 40.48 | 41.78 | 39.63 | 41.18 | 6,106,941 | +0.50(+1.23%) |
Feb 25, 2010 | 40.41 | 40.82 | 39.86 | 40.68 | 5,685,541 | -0.36(-0.87%) |
Feb 24, 2010 | 41.40 | 41.85 | 40.65 | 41.04 | 4,719,324 | -0.21(-0.52%) |
Feb 23, 2010 | 40.87 | 41.37 | 40.32 | 41.25 | 5,047,519 | +0.43(+1.05%) |
Feb 22, 2010 | 40.56 | 41.17 | 40.50 | 40.82 | 2,592,455 | +0.50(+1.24%) |
Feb 19, 2010 | 39.94 | 40.89 | 39.74 | 40.32 | 3,333,085 | +0.16(+0.39%) |
Feb 18, 2010 | 41.00 | 41.02 | 39.81 | 40.17 | 4,889,625 | -1.55(-3.73%) |
Feb 17, 2010 | 42.42 | 42.59 | 41.16 | 41.72 | 2,592,109 | -0.33(-0.78%) |
Feb 16, 2010 | 41.44 | 42.18 | 41.31 | 42.05 | 3,051,888 | +1.21(+2.97%) |
Feb 12, 2010 | 41.29 | 40.84 | 40.84 | 40.84 | 4,849,557 | -1.24(-2.96%) |
Feb 11, 2010 | 39.70 | 42.33 | 39.51 | 42.08 | 4,447,378 | +2.31(+5.80%) |
Feb 10, 2010 | 39.84 | 40.41 | 39.42 | 39.77 | 1,938,970 | -0.15(-0.37%) |
Feb 09, 2010 | 40.18 | 40.54 | 39.25 | 39.92 | 2,838,190 | +0.56(+1.43%) |
Feb 08, 2010 | 39.94 | 40.65 | 38.89 | 39.36 | 2,309,724 | -0.40(-0.99%) |
Feb 05, 2010 | 39.77 | 40.24 | 38.67 | 39.75 | 4,068,198 | +0.34(+0.87%) |
Feb 04, 2010 | 41.08 | 41.30 | 39.35 | 39.41 | 3,466,255 | -2.20(-5.29%) |
Feb 03, 2010 | 41.51 | 41.64 | 40.90 | 41.61 | 3,051,681 | -0.39(-0.93%) |
Feb 02, 2010 | 42.18 | 42.52 | 41.17 | 42.00 | 3,010,299 | -0.45(-1.07%) |