Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.27 | 60.89 | 56.92 | 57.16 | 6,615,222 | -3.18(-5.27%) |
Apr 29, 2010 | 58.25 | 60.56 | 58.06 | 60.34 | 5,485,330 | +2.84(+4.93%) |
Apr 28, 2010 | 58.61 | 58.79 | 56.53 | 57.51 | 3,445,955 | +0.24(+0.42%) |
Apr 27, 2010 | 59.36 | 59.48 | 56.94 | 57.27 | 5,063,764 | -2.41(-4.04%) |
Apr 26, 2010 | 58.83 | 59.81 | 58.07 | 59.68 | 5,649,064 | +1.70(+2.93%) |
Apr 23, 2010 | 58.18 | 60.01 | 57.65 | 57.98 | 5,774,551 | -0.27(-0.47%) |
Apr 22, 2010 | 54.89 | 58.35 | 54.55 | 58.25 | 6,018,239 | +2.58(+4.64%) |
Apr 21, 2010 | 56.43 | 56.48 | 54.58 | 55.67 | 3,990,844 | -0.41(-0.74%) |
Apr 20, 2010 | 55.39 | 56.29 | 54.56 | 56.08 | 5,247,784 | +2.37(+4.41%) |
Apr 19, 2010 | 54.09 | 55.39 | 52.34 | 53.71 | 5,536,005 | -0.59(-1.09%) |
Apr 16, 2010 | 55.61 | 56.09 | 53.70 | 54.30 | 4,883,204 | -1.42(-2.55%) |
Apr 15, 2010 | 55.37 | 56.63 | 54.94 | 55.72 | 4,890,799 | -0.26(-0.46%) |
Apr 14, 2010 | 57.24 | 57.63 | 55.41 | 55.98 | 6,851,363 | -1.06(-1.85%) |
Apr 13, 2010 | 56.39 | 57.45 | 56.09 | 57.03 | 4,160,614 | +0.74(+1.31%) |
Apr 12, 2010 | 56.55 | 57.23 | 56.05 | 56.29 | 4,423,660 | -0.17(-0.31%) |
Apr 09, 2010 | 56.15 | 56.62 | 54.77 | 56.47 | 5,861,905 | +0.61(+1.09%) |
Apr 08, 2010 | 52.70 | 56.30 | 52.38 | 55.86 | 8,110,140 | +2.96(+5.60%) |
Apr 07, 2010 | 52.65 | 53.86 | 52.26 | 52.90 | 3,914,221 | -0.05(-0.10%) |
Apr 06, 2010 | 53.17 | 53.90 | 52.68 | 52.95 | 5,093,994 | -0.35(-0.66%) |
Apr 05, 2010 | 50.40 | 53.35 | 50.39 | 53.30 | 5,799,242 | +3.16(+6.30%) |
Apr 01, 2010 | 49.37 | 50.14 | 50.14 | 50.14 | 5,208,839 | +1.02(+2.07%) |
Mar 31, 2010 | 49.57 | 49.84 | 48.84 | 49.12 | 4,567,841 | -0.92(-1.84%) |
Mar 30, 2010 | 49.80 | 50.48 | 49.30 | 50.04 | 4,301,184 | +0.26(+0.52%) |
Mar 29, 2010 | 49.98 | 50.29 | 49.14 | 49.78 | 3,644,307 | +0.14(+0.29%) |
Mar 26, 2010 | 48.60 | 50.50 | 48.46 | 49.64 | 4,763,197 | +1.44(+2.98%) |
Mar 25, 2010 | 49.43 | 50.00 | 48.13 | 48.20 | 4,872,519 | -0.91(-1.85%) |
Mar 24, 2010 | 49.14 | 50.04 | 48.78 | 49.11 | 5,608,078 | -0.34(-0.68%) |
Mar 23, 2010 | 49.82 | 50.15 | 48.38 | 49.45 | 5,093,393 | -0.14(-0.27%) |
Mar 22, 2010 | 45.93 | 49.81 | 45.51 | 49.58 | 7,531,134 | +3.10(+6.68%) |
Mar 19, 2010 | 47.11 | 47.16 | 46.25 | 46.48 | 3,843,742 | -0.17(-0.36%) |
Mar 18, 2010 | 46.98 | 47.15 | 46.45 | 46.65 | 2,644,525 | -0.52(-1.10%) |
Mar 17, 2010 | 48.03 | 48.80 | 46.95 | 47.17 | 5,023,424 | -0.53(-1.11%) |
Mar 16, 2010 | 45.97 | 47.81 | 45.53 | 47.70 | 5,302,457 | +2.05(+4.48%) |
Mar 15, 2010 | 45.06 | 46.12 | 44.89 | 45.65 | 3,158,829 | -0.65(-1.40%) |
Mar 12, 2010 | 46.51 | 46.93 | 45.80 | 46.30 | 2,915,432 | +0.18(+0.39%) |
Mar 11, 2010 | 45.53 | 46.14 | 45.22 | 46.12 | 2,992,580 | +0.15(+0.32%) |
Mar 10, 2010 | 45.30 | 46.57 | 44.74 | 45.97 | 3,992,897 | +0.77(+1.71%) |
Mar 09, 2010 | 44.50 | 46.30 | 44.28 | 45.20 | 4,714,483 | +0.51(+1.13%) |
Mar 08, 2010 | 44.10 | 45.31 | 43.77 | 44.69 | 3,420,245 | +0.81(+1.85%) |
Mar 05, 2010 | 42.98 | 44.09 | 42.97 | 43.88 | 2,801,749 | +1.20(+2.81%) |
Mar 04, 2010 | 43.12 | 43.25 | 42.30 | 42.68 | 2,208,323 | -0.31(-0.72%) |
Mar 03, 2010 | 43.39 | 43.76 | 42.86 | 42.99 | 3,026,324 | -0.32(-0.75%) |
Mar 02, 2010 | 43.40 | 43.56 | 42.93 | 43.32 | 3,380,740 | +0.42(+0.98%) |
Mar 01, 2010 | 41.80 | 43.27 | 41.48 | 42.90 | 4,792,567 | +1.72(+4.17%) |
Feb 26, 2010 | 40.48 | 41.78 | 39.63 | 41.18 | 6,106,637 | +0.50(+1.23%) |
Feb 25, 2010 | 40.42 | 40.82 | 39.86 | 40.68 | 5,685,258 | -0.36(-0.87%) |
Feb 24, 2010 | 41.40 | 41.85 | 40.66 | 41.04 | 4,719,089 | -0.21(-0.52%) |
Feb 23, 2010 | 40.88 | 41.38 | 40.32 | 41.25 | 5,047,268 | +0.43(+1.05%) |
Feb 22, 2010 | 40.56 | 41.17 | 40.50 | 40.82 | 2,592,326 | +0.50(+1.24%) |
Feb 19, 2010 | 39.94 | 40.90 | 39.74 | 40.33 | 3,332,919 | +0.16(+0.39%) |
Feb 18, 2010 | 41.00 | 41.03 | 39.81 | 40.17 | 4,889,382 | -1.55(-3.73%) |
Feb 17, 2010 | 42.42 | 42.59 | 41.16 | 41.73 | 2,591,980 | -0.33(-0.78%) |
Feb 16, 2010 | 41.45 | 42.18 | 41.32 | 42.05 | 3,051,736 | +1.21(+2.97%) |
Feb 12, 2010 | 41.29 | 40.84 | 40.84 | 40.84 | 4,849,316 | -1.24(-2.96%) |
Feb 11, 2010 | 39.70 | 42.33 | 39.51 | 42.08 | 4,447,156 | +2.31(+5.80%) |
Feb 10, 2010 | 39.84 | 40.42 | 39.42 | 39.78 | 1,938,874 | -0.15(-0.37%) |
Feb 09, 2010 | 40.18 | 40.55 | 39.26 | 39.92 | 2,838,049 | +0.56(+1.43%) |
Feb 08, 2010 | 39.94 | 40.66 | 38.89 | 39.36 | 2,309,609 | -0.40(-0.99%) |
Feb 05, 2010 | 39.77 | 40.24 | 38.67 | 39.76 | 4,067,996 | +0.34(+0.87%) |
Feb 04, 2010 | 41.08 | 41.30 | 39.35 | 39.41 | 3,466,083 | -2.20(-5.29%) |
Feb 03, 2010 | 41.51 | 41.64 | 40.90 | 41.61 | 3,051,529 | -0.39(-0.93%) |
Feb 02, 2010 | 42.18 | 42.52 | 41.17 | 42.00 | 3,010,149 | -0.45(-1.07%) |