Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 60.58 | 61.86 | 60.17 | 61.48 | 1,420,901 | +0.86(+1.42%) |
Apr 29, 2010 | 60.90 | 61.61 | 59.01 | 60.63 | 1,571,930 | +0.23(+0.39%) |
Apr 28, 2010 | 60.54 | 61.41 | 59.33 | 60.39 | 1,372,630 | +0.99(+1.67%) |
Apr 27, 2010 | 59.80 | 61.64 | 59.28 | 59.40 | 2,275,018 | -0.70(-1.16%) |
Apr 26, 2010 | 60.42 | 60.65 | 59.74 | 60.09 | 1,161,164 | -0.81(-1.33%) |
Apr 23, 2010 | 58.37 | 60.95 | 58.10 | 60.91 | 1,559,696 | +2.73(+4.69%) |
Apr 22, 2010 | 57.12 | 58.39 | 56.62 | 58.18 | 868,065 | +0.32(+0.55%) |
Apr 21, 2010 | 58.82 | 58.87 | 57.47 | 57.86 | 1,271,822 | -1.03(-1.75%) |
Apr 20, 2010 | 58.91 | 59.86 | 58.71 | 58.89 | 1,333,168 | +0.42(+0.73%) |
Apr 19, 2010 | 57.25 | 58.68 | 56.35 | 58.47 | 1,581,925 | +0.81(+1.41%) |
Apr 16, 2010 | 57.80 | 58.61 | 57.12 | 57.65 | 1,585,384 | -0.62(-1.07%) |
Apr 15, 2010 | 57.17 | 58.64 | 57.17 | 58.28 | 1,229,539 | +0.84(+1.46%) |
Apr 14, 2010 | 56.82 | 57.57 | 56.46 | 57.44 | 1,181,523 | +1.16(+2.07%) |
Apr 13, 2010 | 56.80 | 57.06 | 55.70 | 56.27 | 1,044,860 | -0.79(-1.38%) |
Apr 12, 2010 | 56.94 | 58.02 | 56.61 | 57.06 | 1,164,139 | +0.26(+0.46%) |
Apr 09, 2010 | 55.64 | 56.87 | 55.53 | 56.80 | 983,918 | +1.28(+2.31%) |
Apr 08, 2010 | 54.76 | 56.08 | 53.74 | 55.51 | 1,122,547 | +0.29(+0.52%) |
Apr 07, 2010 | 56.08 | 56.25 | 54.76 | 55.23 | 1,180,810 | -1.09(-1.94%) |
Apr 06, 2010 | 55.60 | 56.87 | 55.55 | 56.32 | 1,225,362 | +0.57(+1.02%) |
Apr 05, 2010 | 54.90 | 56.13 | 54.82 | 55.75 | 766,004 | +1.25(+2.29%) |
Apr 01, 2010 | 54.16 | 54.50 | 54.50 | 54.50 | 974,740 | +0.88(+1.63%) |
Mar 31, 2010 | 52.97 | 54.49 | 52.47 | 53.63 | 1,165,050 | +0.60(+1.12%) |
Mar 30, 2010 | 53.19 | 53.35 | 52.06 | 53.03 | 1,111,594 | +0.05(+0.09%) |
Mar 29, 2010 | 51.63 | 53.36 | 51.56 | 52.99 | 723,530 | +1.63(+3.18%) |
Mar 26, 2010 | 51.87 | 52.17 | 51.02 | 51.35 | 824,434 | -0.24(-0.47%) |
Mar 25, 2010 | 53.75 | 54.11 | 51.51 | 51.59 | 900,477 | -1.58(-2.97%) |
Mar 24, 2010 | 53.28 | 54.18 | 53.17 | 53.18 | 936,059 | -0.63(-1.17%) |
Mar 23, 2010 | 52.69 | 53.90 | 52.68 | 53.81 | 672,232 | +1.26(+2.39%) |
Mar 22, 2010 | 51.70 | 52.66 | 51.26 | 52.55 | 707,046 | +0.26(+0.50%) |
Mar 19, 2010 | 53.53 | 53.59 | 51.31 | 52.29 | 1,254,559 | -0.96(-1.80%) |
Mar 18, 2010 | 55.19 | 55.37 | 52.67 | 53.25 | 1,622,088 | -2.10(-3.80%) |
Mar 17, 2010 | 56.39 | 56.78 | 55.06 | 55.35 | 952,214 | -0.80(-1.43%) |
Mar 16, 2010 | 55.60 | 56.98 | 55.13 | 56.16 | 1,480,233 | +0.91(+1.65%) |
Mar 15, 2010 | 54.67 | 55.33 | 54.48 | 55.24 | 1,181,809 | -1.13(-2.00%) |
Mar 12, 2010 | 56.22 | 56.38 | 55.38 | 56.37 | 801,666 | +0.33(+0.58%) |
Mar 11, 2010 | 55.48 | 56.05 | 55.17 | 56.05 | 1,112,608 | +0.29(+0.52%) |
Mar 10, 2010 | 54.23 | 56.04 | 54.23 | 55.76 | 1,143,389 | +1.42(+2.61%) |
Mar 09, 2010 | 54.63 | 55.29 | 53.84 | 54.34 | 1,135,372 | -0.67(-1.21%) |
Mar 08, 2010 | 54.86 | 55.56 | 54.54 | 55.01 | 927,633 | +0.21(+0.38%) |
Mar 05, 2010 | 54.28 | 54.89 | 54.28 | 54.80 | 1,003,787 | +0.79(+1.47%) |
Mar 04, 2010 | 54.31 | 54.98 | 53.49 | 54.01 | 1,201,699 | -0.33(-0.62%) |
Mar 03, 2010 | 55.09 | 55.09 | 54.16 | 54.34 | 867,284 | -0.59(-1.07%) |
Mar 02, 2010 | 55.64 | 56.45 | 54.72 | 54.93 | 1,633,416 | -0.39(-0.70%) |
Mar 01, 2010 | 54.23 | 55.51 | 53.96 | 55.32 | 1,618,278 | +1.35(+2.49%) |
Feb 26, 2010 | 52.67 | 54.04 | 52.54 | 53.97 | 1,126,148 | +1.47(+2.80%) |
Feb 25, 2010 | 50.86 | 52.51 | 50.22 | 52.50 | 964,048 | +0.75(+1.45%) |
Feb 24, 2010 | 51.64 | 52.07 | 51.05 | 51.75 | 992,520 | +0.59(+1.15%) |
Feb 23, 2010 | 52.03 | 52.37 | 50.79 | 51.16 | 1,142,199 | -1.17(-2.23%) |
Feb 22, 2010 | 53.53 | 53.85 | 52.06 | 52.33 | 1,443,800 | -1.84(-3.40%) |
Feb 19, 2010 | 53.13 | 54.50 | 52.97 | 54.17 | 1,596,445 | +1.12(+2.11%) |
Feb 18, 2010 | 51.66 | 53.21 | 51.22 | 53.05 | 1,216,706 | +1.56(+3.03%) |
Feb 17, 2010 | 52.52 | 53.65 | 50.89 | 51.49 | 3,220,973 | +0.15(+0.30%) |
Feb 16, 2010 | 51.52 | 51.78 | 50.90 | 51.33 | 877,947 | +0.88(+1.74%) |
Feb 12, 2010 | 49.13 | 50.46 | 50.46 | 50.46 | 1,139,504 | +0.36(+0.72%) |
Feb 11, 2010 | 48.77 | 50.38 | 48.55 | 50.10 | 964,686 | +1.32(+2.70%) |
Feb 10, 2010 | 48.68 | 49.27 | 47.71 | 48.78 | 871,036 | -0.24(-0.50%) |
Feb 09, 2010 | 47.99 | 49.60 | 47.99 | 49.02 | 2,440,296 | +1.99(+4.24%) |
Feb 08, 2010 | 46.01 | 48.34 | 46.00 | 47.03 | 1,456,295 | +1.42(+3.11%) |
Feb 05, 2010 | 45.22 | 45.63 | 43.91 | 45.61 | 1,419,266 | +1.04(+2.33%) |
Feb 04, 2010 | 46.22 | 46.22 | 44.13 | 44.57 | 1,088,431 | -2.21(-4.72%) |
Feb 03, 2010 | 46.76 | 47.13 | 46.27 | 46.78 | 951,818 | -0.20(-0.42%) |
Feb 02, 2010 | 46.32 | 47.08 | 45.65 | 46.98 | 400,769 | +0.88(+1.92%) |