Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.92 | 55.16 | 51.04 | 51.58 | 3,615,648 | -7.02(-11.98%) |
Apr 29, 2010 | 58.31 | 59.30 | 57.80 | 58.60 | 872,968 | +0.30(+0.51%) |
Apr 28, 2010 | 60.14 | 60.32 | 57.70 | 58.30 | 675,809 | -1.79(-2.98%) |
Apr 27, 2010 | 61.53 | 61.56 | 59.95 | 60.09 | 328,452 | -1.34(-2.18%) |
Apr 26, 2010 | 61.55 | 61.85 | 60.66 | 61.43 | 486,793 | -0.03(-0.05%) |
Apr 23, 2010 | 61.05 | 61.47 | 60.70 | 61.46 | 135,750 | +0.42(+0.69%) |
Apr 22, 2010 | 59.43 | 61.10 | 58.47 | 61.04 | 345,202 | +1.15(+1.92%) |
Apr 21, 2010 | 60.03 | 60.48 | 59.47 | 59.89 | 203,764 | +0.02(+0.03%) |
Apr 20, 2010 | 59.92 | 60.12 | 59.34 | 59.87 | 205,056 | +0.43(+0.72%) |
Apr 19, 2010 | 59.00 | 60.00 | 58.40 | 59.44 | 414,272 | +0.21(+0.35%) |
Apr 16, 2010 | 59.23 | 59.92 | 59.01 | 59.23 | 419,999 | +0.05(+0.08%) |
Apr 15, 2010 | 58.50 | 59.87 | 58.32 | 59.18 | 426,156 | +0.55(+0.94%) |
Apr 14, 2010 | 57.64 | 58.71 | 56.15 | 58.63 | 756,214 | +0.72(+1.24%) |
Apr 13, 2010 | 58.48 | 58.52 | 57.00 | 57.91 | 337,285 | -0.70(-1.19%) |
Apr 12, 2010 | 58.85 | 59.23 | 58.10 | 58.61 | 265,248 | -0.04(-0.07%) |
Apr 09, 2010 | 58.93 | 59.00 | 58.45 | 58.65 | 163,343 | -0.15(-0.26%) |
Apr 08, 2010 | 58.28 | 58.93 | 58.00 | 58.80 | 268,085 | +0.19(+0.32%) |
Apr 07, 2010 | 58.74 | 58.80 | 58.00 | 58.61 | 278,306 | -0.06(-0.10%) |
Apr 06, 2010 | 58.35 | 58.94 | 58.30 | 58.67 | 202,006 | +0.38(+0.65%) |
Apr 05, 2010 | 57.12 | 58.36 | 56.72 | 58.29 | 326,960 | +1.15(+2.01%) |
Apr 01, 2010 | 57.69 | 57.14 | 57.14 | 57.14 | 286,000 | -0.23(-0.39%) |
Mar 31, 2010 | 57.38 | 58.62 | 56.91 | 57.37 | 440,709 | +0.15(+0.25%) |
Mar 30, 2010 | 57.16 | 57.48 | 55.45 | 57.22 | 969,022 | +0.06(+0.10%) |
Mar 29, 2010 | 59.68 | 59.68 | 56.85 | 57.16 | 1,162,434 | -2.82(-4.70%) |
Mar 26, 2010 | 60.98 | 61.17 | 59.94 | 59.98 | 209,724 | -0.74(-1.22%) |
Mar 25, 2010 | 61.60 | 62.64 | 60.45 | 60.72 | 304,452 | -0.74(-1.20%) |
Mar 24, 2010 | 61.46 | 62.18 | 61.27 | 61.46 | 199,446 | -0.46(-0.74%) |
Mar 23, 2010 | 61.61 | 62.00 | 61.00 | 61.92 | 160,744 | +0.31(+0.50%) |
Mar 22, 2010 | 59.71 | 61.94 | 59.45 | 61.61 | 370,003 | +1.61(+2.68%) |
Mar 19, 2010 | 59.99 | 60.14 | 59.75 | 60.00 | 267,525 | +0.00(+0.00%) |
Mar 18, 2010 | 60.01 | 60.66 | 59.90 | 60.00 | 208,779 | -0.10(-0.17%) |
Mar 17, 2010 | 60.00 | 60.90 | 59.79 | 60.10 | 320,001 | +0.16(+0.27%) |
Mar 16, 2010 | 60.20 | 60.53 | 59.62 | 59.94 | 314,838 | -0.06(-0.10%) |
Mar 15, 2010 | 59.73 | 60.55 | 59.63 | 60.00 | 442,152 | -0.87(-1.43%) |
Mar 12, 2010 | 60.88 | 61.00 | 59.47 | 60.87 | 578,959 | -1.08(-1.74%) |
Mar 11, 2010 | 62.04 | 62.10 | 61.42 | 61.95 | 243,725 | -0.09(-0.15%) |
Mar 10, 2010 | 61.73 | 62.53 | 61.61 | 62.04 | 214,900 | -0.01(-0.02%) |
Mar 09, 2010 | 61.70 | 62.77 | 61.01 | 62.05 | 345,010 | +0.33(+0.53%) |
Mar 08, 2010 | 61.26 | 62.00 | 61.26 | 61.72 | 356,525 | +0.64(+1.05%) |
Mar 05, 2010 | 60.00 | 61.19 | 59.71 | 61.08 | 376,911 | +1.38(+2.31%) |
Mar 04, 2010 | 59.14 | 60.14 | 58.50 | 59.70 | 308,910 | +0.81(+1.38%) |
Mar 03, 2010 | 59.68 | 59.86 | 58.80 | 58.89 | 249,117 | -0.58(-0.98%) |
Mar 02, 2010 | 59.76 | 61.00 | 58.74 | 59.47 | 804,274 | +0.31(+0.52%) |
Mar 01, 2010 | 58.00 | 60.11 | 57.76 | 59.16 | 546,458 | +1.44(+2.49%) |
Feb 26, 2010 | 57.58 | 58.51 | 57.49 | 57.72 | 195,410 | -0.18(-0.31%) |
Feb 25, 2010 | 57.49 | 58.06 | 56.68 | 57.90 | 163,736 | +0.19(+0.33%) |
Feb 24, 2010 | 57.69 | 58.34 | 57.50 | 57.71 | 169,490 | +0.20(+0.35%) |
Feb 23, 2010 | 57.94 | 58.00 | 57.02 | 57.51 | 261,011 | -0.90(-1.54%) |
Feb 22, 2010 | 59.05 | 59.42 | 58.05 | 58.41 | 508,688 | -0.46(-0.78%) |
Feb 19, 2010 | 57.46 | 59.60 | 57.36 | 58.87 | 601,404 | +1.55(+2.70%) |
Feb 18, 2010 | 55.42 | 57.49 | 55.09 | 57.32 | 422,357 | +1.83(+3.30%) |
Feb 17, 2010 | 56.00 | 56.50 | 55.31 | 55.49 | 172,471 | -0.23(-0.41%) |
Feb 16, 2010 | 54.87 | 55.79 | 54.55 | 55.72 | 302,016 | +0.81(+1.48%) |
Feb 12, 2010 | 54.74 | 54.91 | 54.91 | 54.91 | 223,100 | -0.04(-0.07%) |
Feb 11, 2010 | 54.40 | 55.19 | 53.99 | 54.95 | 374,415 | +0.93(+1.72%) |
Feb 10, 2010 | 54.68 | 54.70 | 53.66 | 54.02 | 297,445 | -0.67(-1.23%) |
Feb 09, 2010 | 53.52 | 54.80 | 53.32 | 54.69 | 442,539 | +1.44(+2.70%) |
Feb 08, 2010 | 53.05 | 54.07 | 52.41 | 53.25 | 296,711 | +0.11(+0.21%) |
Feb 05, 2010 | 53.65 | 53.87 | 52.44 | 53.14 | 509,827 | -0.66(-1.23%) |
Feb 04, 2010 | 54.99 | 54.99 | 53.09 | 53.80 | 554,155 | -1.52(-2.75%) |
Feb 03, 2010 | 55.17 | 56.07 | 54.77 | 55.32 | 259,365 | -0.04(-0.07%) |
Feb 02, 2010 | 55.25 | 56.00 | 54.75 | 55.36 | 382,104 | -0.08(-0.14%) |