Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.33 | 59.52 | 58.14 | 58.90 | 901,698 | +0.80(+1.38%) |
Apr 29, 2010 | 57.50 | 58.20 | 57.14 | 58.10 | 763,596 | +1.03(+1.80%) |
Apr 28, 2010 | 56.09 | 57.22 | 55.82 | 57.07 | 569,643 | +1.07(+1.91%) |
Apr 27, 2010 | 56.95 | 57.18 | 55.91 | 56.00 | 474,234 | -1.16(-2.03%) |
Apr 26, 2010 | 56.87 | 57.45 | 56.82 | 57.16 | 519,182 | +0.16(+0.28%) |
Apr 23, 2010 | 56.99 | 57.34 | 56.59 | 57.00 | 666,542 | +0.44(+0.78%) |
Apr 22, 2010 | 55.63 | 56.64 | 55.28 | 56.56 | 424,558 | +0.81(+1.45%) |
Apr 21, 2010 | 55.91 | 55.99 | 55.36 | 55.75 | 613,000 | -0.37(-0.66%) |
Apr 20, 2010 | 55.95 | 56.12 | 55.48 | 56.12 | 392,436 | +0.26(+0.47%) |
Apr 19, 2010 | 55.66 | 55.86 | 55.30 | 55.86 | 765,052 | +0.20(+0.36%) |
Apr 16, 2010 | 55.61 | 55.94 | 55.46 | 55.66 | 674,732 | -0.09(-0.16%) |
Apr 15, 2010 | 55.16 | 56.00 | 55.14 | 55.75 | 569,178 | -0.15(-0.27%) |
Apr 14, 2010 | 55.80 | 55.93 | 54.94 | 55.90 | 1,100,345 | +0.09(+0.16%) |
Apr 13, 2010 | 55.38 | 56.00 | 55.18 | 55.81 | 498,410 | +0.24(+0.43%) |
Apr 12, 2010 | 54.70 | 55.68 | 54.49 | 55.57 | 539,204 | +0.99(+1.81%) |
Apr 09, 2010 | 54.29 | 54.58 | 53.83 | 54.58 | 329,797 | +0.23(+0.42%) |
Apr 08, 2010 | 54.50 | 54.50 | 54.06 | 54.35 | 431,796 | -0.22(-0.40%) |
Apr 07, 2010 | 54.88 | 54.91 | 54.46 | 54.57 | 420,200 | -0.57(-1.03%) |
Apr 06, 2010 | 54.75 | 55.25 | 54.75 | 55.14 | 379,046 | +0.06(+0.11%) |
Apr 05, 2010 | 54.77 | 55.17 | 54.68 | 55.08 | 385,385 | +0.31(+0.57%) |
Apr 01, 2010 | 54.67 | 54.77 | 54.77 | 54.77 | 378,900 | +0.27(+0.50%) |
Mar 31, 2010 | 54.26 | 54.85 | 54.26 | 54.50 | 350,898 | -0.40(-0.73%) |
Mar 30, 2010 | 55.20 | 55.20 | 54.57 | 54.90 | 301,918 | -0.14(-0.25%) |
Mar 29, 2010 | 54.72 | 55.37 | 54.52 | 55.04 | 358,496 | +0.54(+0.99%) |
Mar 26, 2010 | 54.70 | 54.70 | 54.29 | 54.50 | 415,844 | +0.00(+0.00%) |
Mar 25, 2010 | 54.78 | 54.93 | 54.41 | 54.50 | 514,701 | -0.21(-0.38%) |
Mar 24, 2010 | 55.49 | 55.86 | 54.34 | 54.71 | 756,417 | -1.67(-2.96%) |
Mar 23, 2010 | 56.07 | 56.44 | 56.02 | 56.38 | 264,131 | +0.28(+0.50%) |
Mar 22, 2010 | 55.53 | 56.25 | 55.14 | 56.10 | 456,931 | +0.49(+0.88%) |
Mar 19, 2010 | 55.94 | 56.55 | 55.16 | 55.61 | 978,665 | +0.12(+0.22%) |
Mar 18, 2010 | 55.29 | 55.57 | 55.16 | 55.49 | 311,923 | +0.00(+0.00%) |
Mar 17, 2010 | 55.25 | 55.62 | 55.08 | 55.49 | 326,194 | +0.22(+0.40%) |
Mar 16, 2010 | 54.82 | 55.36 | 54.82 | 55.27 | 271,263 | +0.34(+0.62%) |
Mar 15, 2010 | 54.64 | 55.04 | 54.16 | 54.93 | 373,640 | +0.44(+0.81%) |
Mar 12, 2010 | 54.60 | 54.86 | 54.20 | 54.49 | 299,522 | -0.07(-0.13%) |
Mar 11, 2010 | 54.38 | 54.56 | 54.03 | 54.56 | 514,195 | +0.18(+0.33%) |
Mar 10, 2010 | 54.57 | 54.70 | 54.27 | 54.38 | 622,535 | -0.27(-0.49%) |
Mar 09, 2010 | 54.57 | 54.91 | 54.36 | 54.65 | 382,618 | -0.03(-0.05%) |
Mar 08, 2010 | 55.15 | 55.16 | 54.57 | 54.68 | 392,434 | -0.67(-1.21%) |
Mar 05, 2010 | 55.30 | 55.71 | 55.26 | 55.35 | 364,204 | +0.05(+0.09%) |
Mar 04, 2010 | 55.75 | 55.83 | 55.20 | 55.30 | 542,479 | -0.48(-0.86%) |
Mar 03, 2010 | 56.31 | 56.41 | 55.58 | 55.78 | 361,790 | -0.36(-0.64%) |
Mar 02, 2010 | 56.50 | 56.50 | 55.43 | 56.14 | 997,584 | +0.57(+1.03%) |
Mar 01, 2010 | 55.32 | 55.57 | 55.20 | 55.57 | 410,663 | +0.39(+0.71%) |
Feb 26, 2010 | 56.09 | 56.09 | 54.96 | 55.18 | 773,970 | -0.75(-1.34%) |
Feb 25, 2010 | 54.26 | 56.00 | 54.13 | 55.93 | 973,721 | +1.10(+2.01%) |
Feb 24, 2010 | 54.34 | 54.93 | 53.96 | 54.83 | 845,399 | +0.85(+1.57%) |
Feb 23, 2010 | 54.46 | 54.68 | 53.96 | 53.98 | 866,040 | -0.62(-1.14%) |
Feb 22, 2010 | 54.27 | 54.64 | 53.99 | 54.60 | 932,053 | +0.30(+0.55%) |
Feb 19, 2010 | 53.29 | 54.55 | 53.29 | 54.30 | 806,033 | +0.80(+1.50%) |
Feb 18, 2010 | 53.14 | 53.60 | 53.03 | 53.50 | 557,700 | +0.48(+0.91%) |
Feb 17, 2010 | 52.43 | 53.20 | 52.08 | 53.02 | 620,053 | +0.57(+1.09%) |
Feb 16, 2010 | 51.77 | 52.45 | 51.61 | 52.45 | 627,672 | +1.09(+2.12%) |
Feb 12, 2010 | 51.54 | 51.36 | 51.36 | 51.36 | 545,400 | -0.29(-0.56%) |
Feb 11, 2010 | 50.95 | 51.88 | 50.62 | 51.65 | 603,524 | +0.45(+0.88%) |
Feb 10, 2010 | 50.98 | 51.75 | 50.88 | 51.20 | 370,550 | -0.35(-0.68%) |
Feb 09, 2010 | 51.63 | 52.02 | 51.22 | 51.55 | 652,500 | +0.39(+0.76%) |
Feb 08, 2010 | 52.21 | 52.39 | 50.97 | 51.16 | 929,611 | -0.84(-1.62%) |
Feb 05, 2010 | 53.76 | 53.82 | 51.50 | 52.00 | 1,974,736 | -0.99(-1.87%) |
Feb 04, 2010 | 54.11 | 54.93 | 52.82 | 52.99 | 1,325,673 | -1.49(-2.73%) |
Feb 03, 2010 | 53.25 | 54.65 | 53.00 | 54.48 | 861,461 | +0.89(+1.66%) |
Feb 02, 2010 | 53.66 | 53.66 | 52.99 | 53.59 | 486,360 | +0.11(+0.21%) |