Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.38 | 57.18 | 56.29 | 56.55 | 440,572 | +0.22(+0.39%) |
Apr 29, 2010 | 56.55 | 56.90 | 55.96 | 56.33 | 466,961 | -0.04(-0.07%) |
Apr 28, 2010 | 57.51 | 57.55 | 56.14 | 56.37 | 651,200 | -0.83(-1.46%) |
Apr 27, 2010 | 57.50 | 58.18 | 57.03 | 57.20 | 312,119 | -0.63(-1.09%) |
Apr 26, 2010 | 57.44 | 58.37 | 57.44 | 57.84 | 290,725 | +0.24(+0.42%) |
Apr 23, 2010 | 57.03 | 57.77 | 57.03 | 57.60 | 211,607 | +0.33(+0.58%) |
Apr 22, 2010 | 56.91 | 57.26 | 56.35 | 57.26 | 443,579 | +0.15(+0.26%) |
Apr 21, 2010 | 57.11 | 57.44 | 56.59 | 57.11 | 1,060 | +0.19(+0.33%) |
Apr 20, 2010 | 56.50 | 57.09 | 56.45 | 56.93 | 194,216 | +0.80(+1.42%) |
Apr 19, 2010 | 55.80 | 56.37 | 55.60 | 56.13 | 570,485 | +0.08(+0.13%) |
Apr 16, 2010 | 56.70 | 56.99 | 55.95 | 56.05 | 522,411 | -0.77(-1.35%) |
Apr 15, 2010 | 56.87 | 57.41 | 56.79 | 56.82 | 327,802 | -0.30(-0.53%) |
Apr 14, 2010 | 56.77 | 57.12 | 56.73 | 57.12 | 179,991 | +0.41(+0.72%) |
Apr 13, 2010 | 56.62 | 56.75 | 56.37 | 56.72 | 170,618 | -0.02(-0.04%) |
Apr 12, 2010 | 56.51 | 56.74 | 56.16 | 56.74 | 165,494 | +0.39(+0.69%) |
Apr 09, 2010 | 56.16 | 56.35 | 55.73 | 56.35 | 357,789 | +0.23(+0.42%) |
Apr 08, 2010 | 56.28 | 56.29 | 55.57 | 56.11 | 238,664 | -0.33(-0.59%) |
Apr 07, 2010 | 56.07 | 56.49 | 55.82 | 56.44 | 512,517 | +0.35(+0.62%) |
Apr 06, 2010 | 55.87 | 56.26 | 55.72 | 56.10 | 287,847 | +0.16(+0.28%) |
Apr 05, 2010 | 55.20 | 56.14 | 55.11 | 55.94 | 228,648 | +0.61(+1.10%) |
Apr 01, 2010 | 55.51 | 55.33 | 55.33 | 55.33 | 251,663 | +0.17(+0.31%) |
Mar 31, 2010 | 55.01 | 55.63 | 55.01 | 55.16 | 355,387 | +0.09(+0.16%) |
Mar 30, 2010 | 54.74 | 55.26 | 54.69 | 55.07 | 309,482 | +0.20(+0.37%) |
Mar 29, 2010 | 54.42 | 55.15 | 54.39 | 54.87 | 330,906 | +0.44(+0.80%) |
Mar 26, 2010 | 54.52 | 54.68 | 53.93 | 54.43 | 371,704 | +0.13(+0.24%) |
Mar 25, 2010 | 54.69 | 55.35 | 54.28 | 54.30 | 546,555 | -0.35(-0.65%) |
Mar 24, 2010 | 54.93 | 55.25 | 54.10 | 54.66 | 764,152 | -0.64(-1.16%) |
Mar 23, 2010 | 54.79 | 55.49 | 54.61 | 55.29 | 799,954 | +0.39(+0.71%) |
Mar 22, 2010 | 54.22 | 54.97 | 53.99 | 54.90 | 688,851 | +0.31(+0.56%) |
Mar 19, 2010 | 56.20 | 56.30 | 54.51 | 54.60 | 1,126,148 | -1.83(-3.24%) |
Mar 18, 2010 | 57.35 | 57.49 | 56.26 | 56.42 | 612,813 | -0.84(-1.47%) |
Mar 17, 2010 | 55.82 | 57.35 | 55.82 | 57.26 | 728,907 | +1.71(+3.09%) |
Mar 16, 2010 | 54.35 | 56.30 | 54.26 | 55.55 | 781,546 | +1.71(+3.17%) |
Mar 15, 2010 | 53.58 | 53.93 | 53.52 | 53.84 | 576,136 | +0.33(+0.62%) |
Mar 12, 2010 | 53.75 | 53.75 | 52.66 | 53.51 | 825,340 | -0.17(-0.32%) |
Mar 11, 2010 | 53.47 | 53.75 | 53.02 | 53.69 | 356,716 | +0.19(+0.35%) |
Mar 10, 2010 | 53.23 | 53.65 | 53.05 | 53.50 | 425,768 | +0.12(+0.23%) |
Mar 09, 2010 | 52.54 | 53.71 | 52.35 | 53.38 | 287,717 | +0.56(+1.07%) |
Mar 08, 2010 | 52.69 | 53.23 | 52.55 | 52.81 | 236,917 | -0.04(-0.07%) |
Mar 05, 2010 | 52.11 | 52.92 | 52.11 | 52.85 | 285,887 | +0.97(+1.87%) |
Mar 04, 2010 | 52.52 | 52.54 | 51.75 | 51.88 | 349,469 | -0.38(-0.73%) |
Mar 03, 2010 | 51.90 | 52.53 | 51.72 | 52.26 | 397,577 | +0.56(+1.09%) |
Mar 02, 2010 | 50.86 | 51.81 | 50.86 | 51.70 | 430,794 | +0.88(+1.73%) |
Mar 01, 2010 | 49.78 | 50.82 | 49.76 | 50.82 | 355,211 | +1.05(+2.11%) |
Feb 26, 2010 | 49.84 | 49.89 | 49.25 | 49.77 | 299,669 | +0.04(+0.08%) |
Feb 25, 2010 | 49.33 | 49.84 | 49.05 | 49.73 | 219,213 | -0.07(-0.14%) |
Feb 24, 2010 | 48.84 | 49.80 | 48.84 | 49.80 | 269,485 | +1.23(+2.54%) |
Feb 23, 2010 | 48.58 | 48.85 | 48.44 | 48.57 | 225,394 | -0.17(-0.35%) |
Feb 22, 2010 | 48.64 | 48.88 | 48.10 | 48.74 | 229,322 | +0.02(+0.03%) |
Feb 19, 2010 | 48.72 | 49.00 | 48.52 | 48.72 | 313,401 | -0.07(-0.15%) |
Feb 18, 2010 | 49.05 | 49.25 | 48.59 | 48.80 | 307,651 | -0.40(-0.82%) |
Feb 17, 2010 | 48.98 | 49.20 | 48.63 | 49.20 | 168,941 | +0.43(+0.87%) |
Feb 16, 2010 | 48.93 | 49.03 | 48.26 | 48.78 | 207,512 | +0.28(+0.59%) |
Feb 12, 2010 | 47.50 | 48.49 | 48.49 | 48.49 | 344,901 | +0.43(+0.89%) |
Feb 11, 2010 | 46.97 | 48.29 | 46.78 | 48.07 | 398,638 | +0.92(+1.95%) |
Feb 10, 2010 | 47.13 | 47.41 | 46.66 | 47.15 | 216,356 | +0.01(+0.02%) |
Feb 09, 2010 | 46.77 | 47.32 | 46.64 | 47.14 | 336,382 | +0.58(+1.25%) |
Feb 08, 2010 | 46.66 | 47.13 | 46.32 | 46.56 | 342,485 | -0.40(-0.86%) |
Feb 05, 2010 | 46.39 | 47.01 | 45.69 | 46.96 | 699,851 | +0.49(+1.06%) |
Feb 04, 2010 | 47.54 | 47.67 | 46.44 | 46.47 | 633,241 | -1.41(-2.95%) |
Feb 03, 2010 | 47.94 | 48.05 | 47.77 | 47.88 | 316,356 | -0.43(-0.88%) |
Feb 02, 2010 | 47.68 | 48.41 | 47.25 | 48.30 | 384,436 | +0.66(+1.40%) |