Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.08 | 53.36 | 51.16 | 52.37 | 5,545,040 | -0.63(-1.20%) |
Apr 29, 2010 | 52.84 | 53.43 | 52.24 | 53.00 | 4,089,488 | +0.54(+1.02%) |
Apr 28, 2010 | 52.96 | 53.52 | 51.37 | 52.47 | 6,116,079 | +0.26(+0.51%) |
Apr 27, 2010 | 53.46 | 54.57 | 52.15 | 52.20 | 50,283 | -1.65(-3.06%) |
Apr 26, 2010 | 53.90 | 54.31 | 53.54 | 53.85 | 3,177,345 | -0.15(-0.27%) |
Apr 23, 2010 | 52.95 | 54.00 | 52.45 | 54.00 | 4,027,348 | +1.10(+2.07%) |
Apr 22, 2010 | 52.25 | 53.01 | 51.96 | 52.90 | 3,476,303 | -0.45(-0.85%) |
Apr 21, 2010 | 53.71 | 54.00 | 52.88 | 53.36 | 18,441 | -0.45(-0.84%) |
Apr 20, 2010 | 52.66 | 54.20 | 52.66 | 53.81 | 13,166 | +1.50(+2.87%) |
Apr 19, 2010 | 51.91 | 52.37 | 51.30 | 52.31 | 3,414,327 | -0.14(-0.27%) |
Apr 16, 2010 | 53.08 | 53.53 | 51.78 | 52.45 | 4,650,153 | -1.04(-1.94%) |
Apr 15, 2010 | 53.98 | 53.98 | 53.02 | 53.49 | 4,106,871 | -0.54(-0.99%) |
Apr 14, 2010 | 54.07 | 54.51 | 53.10 | 54.03 | 4,533,402 | +0.40(+0.75%) |
Apr 13, 2010 | 53.77 | 54.06 | 52.68 | 53.62 | 3,709,927 | -0.17(-0.32%) |
Apr 12, 2010 | 53.74 | 54.04 | 53.37 | 53.79 | 2,592,862 | +0.44(+0.82%) |
Apr 09, 2010 | 53.37 | 53.69 | 53.00 | 53.36 | 3,728,921 | +0.46(+0.87%) |
Apr 08, 2010 | 51.58 | 53.14 | 51.07 | 52.90 | 5,038,014 | +0.92(+1.78%) |
Apr 07, 2010 | 52.85 | 52.93 | 51.73 | 51.97 | 4,439,456 | -1.01(-1.90%) |
Apr 06, 2010 | 52.75 | 53.17 | 52.62 | 52.98 | 4,044,241 | +0.12(+0.23%) |
Apr 05, 2010 | 52.96 | 53.24 | 52.74 | 52.86 | 4,222,645 | +0.36(+0.69%) |
Apr 01, 2010 | 51.98 | 52.49 | 52.49 | 52.49 | 4,252,114 | +0.95(+1.84%) |
Mar 31, 2010 | 51.28 | 52.04 | 50.93 | 51.55 | 3,512,797 | +0.35(+0.69%) |
Mar 30, 2010 | 50.47 | 51.41 | 50.12 | 51.19 | 4,261,721 | +0.86(+1.70%) |
Mar 29, 2010 | 49.53 | 50.63 | 49.22 | 50.33 | 4,148,430 | +1.16(+2.36%) |
Mar 26, 2010 | 49.97 | 50.11 | 48.89 | 49.17 | 3,932,948 | -0.48(-0.96%) |
Mar 25, 2010 | 51.11 | 51.11 | 49.58 | 49.65 | 2,909,357 | -0.98(-1.94%) |
Mar 24, 2010 | 50.20 | 51.00 | 49.98 | 50.63 | 3,175,262 | +0.01(+0.02%) |
Mar 23, 2010 | 50.46 | 50.79 | 50.09 | 50.62 | 3,125,306 | +0.04(+0.08%) |
Mar 22, 2010 | 49.85 | 50.79 | 49.67 | 50.58 | 3,028,699 | +0.16(+0.31%) |
Mar 19, 2010 | 51.00 | 51.20 | 49.82 | 50.42 | 4,885,042 | -0.39(-0.76%) |
Mar 18, 2010 | 51.46 | 51.54 | 50.10 | 50.81 | 3,434,656 | -0.82(-1.58%) |
Mar 17, 2010 | 51.11 | 52.01 | 51.08 | 51.63 | 3,521,451 | +0.82(+1.62%) |
Mar 16, 2010 | 50.09 | 50.89 | 49.72 | 50.80 | 3,737,518 | +1.01(+2.02%) |
Mar 15, 2010 | 49.66 | 49.86 | 49.51 | 49.80 | 3,668,116 | -0.68(-1.35%) |
Mar 12, 2010 | 50.53 | 50.81 | 50.27 | 50.48 | 1,976,558 | +0.26(+0.51%) |
Mar 11, 2010 | 50.19 | 50.41 | 49.86 | 50.23 | 2,862,538 | -0.18(-0.36%) |
Mar 10, 2010 | 49.66 | 50.65 | 49.66 | 50.41 | 3,522,912 | +0.63(+1.27%) |
Mar 09, 2010 | 50.05 | 50.16 | 49.41 | 49.77 | 4,197,929 | -0.62(-1.22%) |
Mar 08, 2010 | 50.75 | 50.85 | 49.87 | 50.39 | 2,584,716 | -0.24(-0.47%) |
Mar 05, 2010 | 50.18 | 50.66 | 49.89 | 50.63 | 4,136,988 | +0.92(+1.85%) |
Mar 04, 2010 | 49.82 | 50.10 | 49.21 | 49.71 | 3,412,729 | -0.11(-0.21%) |
Mar 03, 2010 | 49.77 | 50.23 | 49.67 | 49.82 | 3,510,647 | +0.27(+0.55%) |
Mar 02, 2010 | 49.63 | 50.19 | 49.35 | 49.54 | 4,323,433 | +0.18(+0.37%) |
Mar 01, 2010 | 48.66 | 49.45 | 48.65 | 49.36 | 2,902,622 | +0.99(+2.04%) |
Feb 26, 2010 | 48.32 | 48.61 | 47.90 | 48.38 | 3,144,668 | +0.12(+0.24%) |
Feb 25, 2010 | 47.71 | 48.30 | 46.90 | 48.26 | 3,492,393 | -0.19(-0.39%) |
Feb 24, 2010 | 48.52 | 48.97 | 48.00 | 48.45 | 2,687,485 | +0.13(+0.28%) |
Feb 23, 2010 | 49.18 | 49.31 | 48.02 | 48.32 | 3,343,481 | -1.15(-2.33%) |
Feb 22, 2010 | 50.44 | 50.44 | 49.31 | 49.47 | 2,595,989 | -0.58(-1.17%) |
Feb 19, 2010 | 49.68 | 50.26 | 49.36 | 50.05 | 2,981,824 | +0.13(+0.26%) |
Feb 18, 2010 | 49.81 | 50.30 | 49.08 | 49.92 | 3,896,888 | -0.07(-0.13%) |
Feb 17, 2010 | 50.04 | 50.40 | 49.58 | 49.99 | 4,004,750 | +0.25(+0.50%) |
Feb 16, 2010 | 49.21 | 49.87 | 48.70 | 49.74 | 3,939,941 | +1.68(+3.49%) |
Feb 12, 2010 | 47.72 | 48.06 | 48.06 | 48.06 | 4,762,641 | -0.50(-1.03%) |
Feb 11, 2010 | 47.62 | 48.70 | 47.33 | 48.56 | 3,351,442 | +0.95(+2.00%) |
Feb 10, 2010 | 47.46 | 48.25 | 46.53 | 47.61 | 5,760,447 | +0.15(+0.31%) |
Feb 09, 2010 | 47.76 | 48.49 | 47.15 | 47.46 | 6,037,991 | +0.06(+0.12%) |
Feb 08, 2010 | 47.64 | 48.11 | 46.82 | 47.40 | 4,013,195 | -0.30(-0.62%) |
Feb 05, 2010 | 47.36 | 47.75 | 45.98 | 47.70 | 8,194,739 | +0.54(+1.15%) |
Feb 04, 2010 | 49.16 | 49.17 | 46.89 | 47.16 | 6,255,366 | -2.26(-4.58%) |
Feb 03, 2010 | 50.10 | 50.33 | 49.03 | 49.42 | 2,973,202 | -0.94(-1.86%) |
Feb 02, 2010 | 49.08 | 50.42 | 49.08 | 50.36 | 4,198,709 | +1.33(+2.71%) |