Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.14 | 63.14 | 62.65 | 62.65 | 8,223 | -0.12(-0.20%) |
Apr 29, 2010 | 62.65 | 63.14 | 62.03 | 62.77 | 6,494 | +0.12(+0.20%) |
Apr 28, 2010 | 62.15 | 62.77 | 60.91 | 62.65 | 14,215 | +0.25(+0.40%) |
Apr 27, 2010 | 62.77 | 63.14 | 61.41 | 62.40 | 12,647 | -0.37(-0.59%) |
Apr 26, 2010 | 62.65 | 63.27 | 62.65 | 62.77 | 11,079 | -0.50(-0.78%) |
Apr 23, 2010 | 62.65 | 63.64 | 62.65 | 63.27 | 7,060 | +0.00(+0.00%) |
Apr 22, 2010 | 64.51 | 64.63 | 63.27 | 63.27 | 5,761 | -1.24(-1.92%) |
Apr 21, 2010 | 65.00 | 65.13 | 62.65 | 64.51 | 11,593 | +0.25(+0.39%) |
Apr 20, 2010 | 61.78 | 64.76 | 61.78 | 64.26 | 12,536 | +2.36(+3.81%) |
Apr 19, 2010 | 61.78 | 63.02 | 60.91 | 61.90 | 11,811 | -0.74(-1.18%) |
Apr 16, 2010 | 62.03 | 62.65 | 60.29 | 62.64 | 14,718 | -0.01(-0.01%) |
Apr 15, 2010 | 63.14 | 63.14 | 61.90 | 62.65 | 8,080 | +0.25(+0.40%) |
Apr 14, 2010 | 62.15 | 63.27 | 61.41 | 62.40 | 10,621 | -0.12(-0.20%) |
Apr 13, 2010 | 59.55 | 63.02 | 58.68 | 62.52 | 26,123 | +3.85(+6.55%) |
Apr 12, 2010 | 58.31 | 59.55 | 58.06 | 58.68 | 6,851 | +0.00(+0.00%) |
Apr 09, 2010 | 60.41 | 60.41 | 57.44 | 58.68 | 6,956 | -0.87(-1.46%) |
Apr 08, 2010 | 57.56 | 60.54 | 56.44 | 59.55 | 22,107 | +1.74(+3.00%) |
Apr 07, 2010 | 55.70 | 58.06 | 55.08 | 57.81 | 15,633 | +0.50(+0.87%) |
Apr 06, 2010 | 56.07 | 58.31 | 56.07 | 57.31 | 9,014 | +1.86(+3.36%) |
Apr 05, 2010 | 54.58 | 56.94 | 53.84 | 55.45 | 10,384 | +0.87(+1.59%) |
Apr 01, 2010 | 52.48 | 54.58 | 54.58 | 54.58 | 10,688 | +2.23(+4.27%) |
Mar 31, 2010 | 52.97 | 54.46 | 52.23 | 52.35 | 10,046 | -1.36(-2.54%) |
Mar 30, 2010 | 55.20 | 56.07 | 52.10 | 53.72 | 39,242 | -3.35(-5.87%) |
Mar 29, 2010 | 55.82 | 57.69 | 55.82 | 57.07 | 6,823 | +1.24(+2.22%) |
Mar 26, 2010 | 56.57 | 56.69 | 55.82 | 55.82 | 4,838 | +0.00(+0.00%) |
Mar 25, 2010 | 57.31 | 58.93 | 55.82 | 55.82 | 9,023 | -2.48(-4.26%) |
Mar 24, 2010 | 58.55 | 60.04 | 57.93 | 58.31 | 11,919 | -0.25(-0.42%) |
Mar 23, 2010 | 58.31 | 58.93 | 56.69 | 58.55 | 6,823 | +0.37(+0.64%) |
Mar 22, 2010 | 57.81 | 60.04 | 57.31 | 58.18 | 9,933 | -2.61(-4.29%) |
Mar 19, 2010 | 56.20 | 60.79 | 54.71 | 60.79 | 11,182 | +4.22(+7.46%) |
Mar 18, 2010 | 56.94 | 57.93 | 56.20 | 56.57 | 4,214 | -0.87(-1.51%) |
Mar 17, 2010 | 57.44 | 57.44 | 55.95 | 57.44 | 7,382 | +0.62(+1.09%) |
Mar 16, 2010 | 55.45 | 58.06 | 55.45 | 56.82 | 8,637 | +2.11(+3.85%) |
Mar 15, 2010 | 54.46 | 54.83 | 54.21 | 54.71 | 5,895 | -1.36(-2.43%) |
Mar 12, 2010 | 57.93 | 57.93 | 55.82 | 56.07 | 6,241 | -0.99(-1.74%) |
Mar 11, 2010 | 59.17 | 59.17 | 55.08 | 57.07 | 14,497 | -1.86(-3.16%) |
Mar 10, 2010 | 56.44 | 58.93 | 55.95 | 58.93 | 10,358 | +2.98(+5.32%) |
Mar 09, 2010 | 53.59 | 57.19 | 53.59 | 55.95 | 9,519 | +1.36(+2.50%) |
Mar 08, 2010 | 53.22 | 55.20 | 52.35 | 54.58 | 9,537 | +1.86(+3.53%) |
Mar 05, 2010 | 52.97 | 53.84 | 52.35 | 52.72 | 8,485 | -0.12(-0.23%) |
Mar 04, 2010 | 52.48 | 53.34 | 52.35 | 52.85 | 6,316 | +1.12(+2.16%) |
Mar 03, 2010 | 51.61 | 52.60 | 50.61 | 51.73 | 12,466 | +0.74(+1.46%) |
Mar 02, 2010 | 50.99 | 52.10 | 50.99 | 50.99 | 5,388 | -0.25(-0.48%) |
Mar 01, 2010 | 50.12 | 51.73 | 49.99 | 51.23 | 7,736 | +1.24(+2.48%) |
Feb 26, 2010 | 50.24 | 50.74 | 49.99 | 49.99 | 2,309 | +0.00(+0.00%) |
Feb 25, 2010 | 49.75 | 50.37 | 49.75 | 49.99 | 3,429 | +0.37(+0.75%) |
Feb 24, 2010 | 50.24 | 50.49 | 49.62 | 49.62 | 7,094 | -0.62(-1.23%) |
Feb 23, 2010 | 50.99 | 51.48 | 49.99 | 50.24 | 6,824 | -0.62(-1.22%) |
Feb 22, 2010 | 50.99 | 51.23 | 50.37 | 50.86 | 5,615 | -0.12(-0.24%) |
Feb 19, 2010 | 50.86 | 51.36 | 50.12 | 50.99 | 4,526 | +0.00(+0.00%) |
Feb 18, 2010 | 49.75 | 50.99 | 49.75 | 50.99 | 3,438 | +0.62(+1.23%) |
Feb 17, 2010 | 50.37 | 51.11 | 49.75 | 50.37 | 11,552 | -0.87(-1.69%) |
Feb 16, 2010 | 50.86 | 51.23 | 50.37 | 51.23 | 4,786 | +1.24(+2.48%) |
Feb 12, 2010 | 49.13 | 49.99 | 49.99 | 49.99 | 7,391 | -0.62(-1.23%) |
Feb 11, 2010 | 50.12 | 52.10 | 49.62 | 50.61 | 11,651 | +0.37(+0.74%) |
Feb 10, 2010 | 51.61 | 52.35 | 49.99 | 50.24 | 8,213 | -2.23(-4.26%) |
Feb 09, 2010 | 51.73 | 55.70 | 51.48 | 52.48 | 11,310 | +0.74(+1.44%) |
Feb 08, 2010 | 50.12 | 51.73 | 48.26 | 51.73 | 40,765 | +0.62(+1.21%) |
Feb 05, 2010 | 54.34 | 54.46 | 47.39 | 51.11 | 37,619 | -3.35(-6.15%) |
Feb 04, 2010 | 57.07 | 57.44 | 54.46 | 54.46 | 13,925 | -2.61(-4.57%) |
Feb 03, 2010 | 58.55 | 58.55 | 56.82 | 57.07 | 5,596 | -1.24(-2.13%) |
Feb 02, 2010 | 57.93 | 58.43 | 56.44 | 58.31 | 6,920 | +1.52(+2.68%) |