Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.25 | 61.55 | 61.25 | 61.55 | 385 | -0.25(-0.40%) |
Apr 29, 2010 | 61.75 | 61.80 | 61.47 | 61.80 | 7,391 | +1.15(+1.90%) |
Apr 28, 2010 | 60.72 | 60.72 | 60.57 | 60.65 | 2,801 | -0.30(-0.49%) |
Apr 27, 2010 | 62.28 | 62.30 | 60.95 | 60.95 | 600 | -2.60(-4.09%) |
Apr 26, 2010 | 62.98 | 63.55 | 62.87 | 63.55 | 1,013 | +0.65(+1.03%) |
Apr 23, 2010 | 62.26 | 62.90 | 62.26 | 62.90 | 1,284 | +2.35(+3.88%) |
Apr 22, 2010 | 60.02 | 60.55 | 59.81 | 60.55 | 3,551 | +1.60(+2.71%) |
Apr 21, 2010 | 59.35 | 59.60 | 58.95 | 58.95 | 3,119 | +0.27(+0.46%) |
Apr 20, 2010 | 58.24 | 58.70 | 58.24 | 58.68 | 1,433 | -0.08(-0.14%) |
Apr 19, 2010 | 58.76 | 58.76 | 58.76 | 58.76 | 570 | -0.39(-0.66%) |
Apr 16, 2010 | 59.33 | 59.35 | 58.90 | 59.15 | 1,841 | -0.90(-1.50%) |
Apr 15, 2010 | 60.15 | 60.15 | 59.94 | 60.05 | 1,005 | -0.48(-0.79%) |
Apr 14, 2010 | 60.21 | 60.53 | 60.21 | 60.53 | 2,160 | -0.12(-0.20%) |
Apr 13, 2010 | 60.40 | 60.65 | 60.40 | 60.65 | 906 | -0.52(-0.85%) |
Apr 12, 2010 | 61.05 | 61.23 | 61.05 | 61.17 | 800 | +1.26(+2.10%) |
Apr 09, 2010 | 60.03 | 60.33 | 59.91 | 59.91 | 809 | +0.21(+0.35%) |
Apr 08, 2010 | 59.39 | 59.70 | 59.39 | 59.70 | 385 | -0.70(-1.16%) |
Apr 07, 2010 | 60.30 | 60.40 | 59.95 | 60.40 | 1,455 | -0.10(-0.17%) |
Apr 06, 2010 | 60.46 | 60.50 | 60.44 | 60.50 | 811 | -0.20(-0.33%) |
Apr 05, 2010 | 60.70 | 60.70 | 60.70 | 60.70 | 103 | -0.35(-0.57%) |
Apr 01, 2010 | 61.05 | 61.05 | 61.05 | 0 | +1.05(+1.75%) | |
Mar 31, 2010 | 59.45 | 60.00 | 59.37 | 60.00 | 5,786 | +0.35(+0.59%) |
Mar 30, 2010 | 59.85 | 59.85 | 59.65 | 59.65 | 2,821 | -1.07(-1.76%) |
Mar 29, 2010 | 60.99 | 60.99 | 60.72 | 60.72 | 800 | -0.33(-0.54%) |
Mar 26, 2010 | 61.05 | 61.05 | 61.05 | 61.05 | 380 | +0.60(+0.99%) |
Mar 25, 2010 | 61.25 | 61.25 | 60.45 | 60.45 | 2,012 | +0.30(+0.50%) |
Mar 24, 2010 | 60.00 | 60.20 | 59.66 | 60.15 | 1,471 | -1.15(-1.88%) |
Mar 23, 2010 | 60.98 | 61.32 | 60.98 | 61.30 | 940 | -0.05(-0.08%) |
Mar 22, 2010 | 60.97 | 61.35 | 60.91 | 61.35 | 1,237 | +0.45(+0.74%) |
Mar 19, 2010 | 60.94 | 61.04 | 60.90 | 60.90 | 531 | -0.79(-1.28%) |
Mar 18, 2010 | 61.69 | 61.69 | 61.69 | 61.69 | 800 | -0.41(-0.66%) |
Mar 17, 2010 | 62.65 | 62.65 | 62.10 | 62.10 | 1,136 | +0.40(+0.65%) |
Mar 16, 2010 | 61.66 | 62.00 | 61.66 | 61.70 | 1,134 | +0.55(+0.90%) |
Mar 15, 2010 | 61.15 | 61.15 | 61.15 | 61.15 | 1,477 | +0.00(+0.00%) |
Mar 12, 2010 | 61.00 | 61.15 | 60.92 | 61.15 | 1,016 | +0.00(+0.00%) |
Mar 11, 2010 | 60.76 | 61.15 | 60.76 | 61.15 | 738 | +0.35(+0.58%) |
Mar 10, 2010 | 60.49 | 60.80 | 60.49 | 60.80 | 532 | +0.75(+1.25%) |
Mar 09, 2010 | 60.24 | 60.30 | 60.05 | 60.05 | 890 | -1.05(-1.72%) |
Mar 08, 2010 | 60.80 | 61.10 | 60.60 | 61.10 | 848 | +0.50(+0.83%) |
Mar 05, 2010 | 60.75 | 60.80 | 60.60 | 60.60 | 2,226 | -0.05(-0.08%) |
Mar 04, 2010 | 60.50 | 60.65 | 60.43 | 60.65 | 1,855 | -0.24(-0.39%) |
Mar 03, 2010 | 60.60 | 61.00 | 60.53 | 60.89 | 1,514 | +0.29(+0.48%) |
Mar 02, 2010 | 60.49 | 60.60 | 59.94 | 60.60 | 1,739 | -0.40(-0.66%) |
Mar 01, 2010 | 60.53 | 61.00 | 60.53 | 61.00 | 745 | +1.45(+2.43%) |
Feb 26, 2010 | 58.86 | 59.55 | 58.86 | 59.55 | 838 | +1.05(+1.79%) |
Feb 25, 2010 | 58.51 | 58.51 | 57.95 | 58.50 | 2,141 | +0.30(+0.52%) |
Feb 24, 2010 | 58.40 | 58.55 | 58.01 | 58.20 | 1,255 | +0.05(+0.09%) |
Feb 23, 2010 | 58.40 | 58.55 | 57.80 | 58.15 | 2,311 | +0.15(+0.26%) |
Feb 22, 2010 | 57.96 | 58.00 | 57.95 | 58.00 | 1,646 | +0.00(+0.00%) |
Feb 19, 2010 | 57.67 | 58.00 | 57.60 | 58.00 | 683 | +1.55(+2.75%) |
Feb 18, 2010 | 56.45 | 56.45 | 56.45 | 56.45 | 172 | +0.45(+0.80%) |
Feb 17, 2010 | 56.55 | 56.55 | 56.00 | 56.00 | 869 | +0.00(+0.00%) |
Feb 16, 2010 | 55.62 | 56.35 | 55.57 | 56.00 | 3,539 | +0.65(+1.17%) |
Feb 12, 2010 | 55.35 | 55.35 | 55.35 | 0 | -0.10(-0.18%) | |
Feb 11, 2010 | 54.50 | 55.45 | 54.50 | 55.45 | 1,002 | +0.95(+1.74%) |
Feb 10, 2010 | 54.35 | 54.65 | 54.24 | 54.50 | 2,412 | -0.21(-0.38%) |
Feb 09, 2010 | 54.63 | 55.22 | 53.79 | 54.71 | 3,649 | +2.31(+4.41%) |
Feb 08, 2010 | 52.90 | 53.07 | 52.40 | 52.40 | 608 | +0.35(+0.67%) |
Feb 05, 2010 | 52.54 | 52.54 | 51.35 | 52.05 | 1,157 | -1.00(-1.89%) |
Feb 04, 2010 | 53.53 | 53.53 | 52.94 | 53.05 | 1,573 | -1.65(-3.02%) |
Feb 03, 2010 | 54.70 | 54.78 | 54.70 | 54.70 | 2,533 | +0.27(+0.50%) |
Feb 02, 2010 | 54.43 | 54.43 | 54.43 | 54.43 | 340 | +0.13(+0.24%) |