Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 54.74 | 55.35 | 54.71 | 54.88 | 457,270 | +0.03(+0.05%) |
Apr 29, 2010 | 54.86 | 55.39 | 54.25 | 54.85 | 474,775 | +0.45(+0.83%) |
Apr 28, 2010 | 54.39 | 54.99 | 53.64 | 54.40 | 570,969 | -0.12(-0.22%) |
Apr 27, 2010 | 55.19 | 56.00 | 54.36 | 54.52 | 505,383 | -1.15(-2.07%) |
Apr 26, 2010 | 56.28 | 57.08 | 55.50 | 55.67 | 558,912 | -0.60(-1.07%) |
Apr 23, 2010 | 56.18 | 56.58 | 55.03 | 56.27 | 674,850 | +0.00(+0.00%) |
Apr 22, 2010 | 55.86 | 56.71 | 54.20 | 56.27 | 1,447,932 | +0.42(+0.75%) |
Apr 21, 2010 | 56.68 | 57.20 | 55.35 | 55.85 | 967,258 | -0.83(-1.46%) |
Apr 20, 2010 | 55.16 | 56.85 | 55.16 | 56.68 | 681,881 | +1.99(+3.64%) |
Apr 19, 2010 | 54.95 | 55.38 | 54.16 | 54.69 | 327,024 | -0.18(-0.33%) |
Apr 16, 2010 | 55.10 | 55.43 | 54.44 | 54.87 | 565,847 | -0.07(-0.13%) |
Apr 15, 2010 | 55.48 | 55.95 | 54.90 | 54.94 | 342,016 | -0.54(-0.97%) |
Apr 14, 2010 | 54.44 | 55.54 | 54.10 | 55.48 | 450,141 | +1.19(+2.19%) |
Apr 13, 2010 | 54.96 | 55.30 | 54.10 | 54.29 | 348,458 | -0.81(-1.47%) |
Apr 12, 2010 | 55.30 | 55.44 | 54.30 | 55.10 | 368,067 | +0.14(+0.25%) |
Apr 09, 2010 | 54.29 | 54.97 | 53.78 | 54.96 | 476,366 | +0.96(+1.78%) |
Apr 08, 2010 | 54.38 | 54.49 | 53.86 | 54.00 | 289,340 | -0.58(-1.06%) |
Apr 07, 2010 | 54.65 | 54.82 | 54.22 | 54.58 | 347,076 | +0.06(+0.11%) |
Apr 06, 2010 | 54.66 | 55.05 | 54.44 | 54.52 | 391,605 | +0.02(+0.04%) |
Apr 05, 2010 | 54.58 | 54.90 | 54.20 | 54.50 | 440,586 | -0.06(-0.11%) |
Apr 01, 2010 | 54.53 | 54.56 | 54.56 | 54.56 | 458,200 | +0.19(+0.35%) |
Mar 31, 2010 | 54.94 | 55.14 | 54.27 | 54.37 | 424,837 | -0.53(-0.97%) |
Mar 30, 2010 | 55.02 | 55.53 | 54.75 | 54.90 | 383,299 | -0.30(-0.54%) |
Mar 29, 2010 | 55.11 | 55.70 | 54.98 | 55.20 | 312,386 | +0.27(+0.49%) |
Mar 26, 2010 | 55.63 | 55.99 | 54.35 | 54.93 | 442,783 | -0.46(-0.83%) |
Mar 25, 2010 | 54.78 | 56.30 | 53.72 | 55.39 | 1,556,321 | +1.64(+3.05%) |
Mar 24, 2010 | 54.50 | 54.81 | 53.07 | 53.75 | 596,894 | -0.85(-1.56%) |
Mar 23, 2010 | 54.21 | 54.98 | 53.93 | 54.60 | 432,478 | +0.59(+1.09%) |
Mar 22, 2010 | 53.79 | 54.47 | 53.58 | 54.01 | 585,803 | -0.25(-0.46%) |
Mar 19, 2010 | 53.08 | 54.45 | 53.01 | 54.26 | 838,202 | +1.01(+1.90%) |
Mar 18, 2010 | 53.38 | 53.53 | 52.88 | 53.25 | 310,929 | -0.21(-0.39%) |
Mar 17, 2010 | 54.12 | 54.15 | 53.08 | 53.46 | 346,200 | -0.37(-0.69%) |
Mar 16, 2010 | 54.02 | 54.14 | 53.26 | 53.83 | 1,048,015 | +0.98(+1.85%) |
Mar 15, 2010 | 52.44 | 53.10 | 52.44 | 52.85 | 417,352 | +0.01(+0.02%) |
Mar 12, 2010 | 53.61 | 53.71 | 52.54 | 52.84 | 482,738 | -0.71(-1.33%) |
Mar 11, 2010 | 53.76 | 53.76 | 53.07 | 53.55 | 280,368 | -0.21(-0.39%) |
Mar 10, 2010 | 53.78 | 54.08 | 53.50 | 53.76 | 677,374 | +0.28(+0.52%) |
Mar 09, 2010 | 53.44 | 53.88 | 53.36 | 53.48 | 368,622 | -0.20(-0.37%) |
Mar 08, 2010 | 53.76 | 53.78 | 53.31 | 53.68 | 420,747 | -0.05(-0.09%) |
Mar 05, 2010 | 52.71 | 53.78 | 52.54 | 53.73 | 750,488 | +1.26(+2.40%) |
Mar 04, 2010 | 52.12 | 52.95 | 51.59 | 52.47 | 1,871,020 | +0.54(+1.04%) |
Mar 03, 2010 | 51.93 | 51.98 | 51.66 | 51.93 | 532,557 | +0.16(+0.31%) |
Mar 02, 2010 | 50.92 | 52.09 | 50.91 | 51.77 | 804,648 | +0.70(+1.37%) |
Mar 01, 2010 | 49.47 | 51.22 | 49.33 | 51.07 | 596,437 | +1.55(+3.13%) |
Feb 26, 2010 | 49.17 | 49.75 | 48.42 | 49.52 | 468,366 | +0.58(+1.19%) |
Feb 25, 2010 | 48.89 | 49.22 | 48.30 | 48.94 | 426,464 | -0.23(-0.47%) |
Feb 24, 2010 | 48.70 | 49.41 | 48.55 | 49.17 | 471,304 | +0.45(+0.92%) |
Feb 23, 2010 | 49.75 | 49.98 | 48.58 | 48.72 | 580,342 | -1.25(-2.50%) |
Feb 22, 2010 | 49.95 | 50.31 | 49.66 | 49.97 | 729,922 | +0.22(+0.44%) |
Feb 19, 2010 | 49.45 | 49.99 | 49.09 | 49.75 | 392,675 | +0.24(+0.48%) |
Feb 18, 2010 | 48.71 | 49.92 | 48.60 | 49.51 | 908,377 | +0.79(+1.62%) |
Feb 17, 2010 | 47.83 | 48.95 | 47.83 | 48.72 | 777,175 | +0.80(+1.67%) |
Feb 16, 2010 | 46.86 | 48.04 | 46.25 | 47.92 | 580,877 | +1.25(+2.68%) |
Feb 12, 2010 | 46.01 | 46.67 | 46.67 | 46.67 | 1,551,400 | +0.30(+0.65%) |
Feb 11, 2010 | 46.69 | 47.10 | 45.70 | 46.37 | 1,965,721 | -1.11(-2.34%) |
Feb 10, 2010 | 47.10 | 47.94 | 46.81 | 47.48 | 540,706 | +0.57(+1.22%) |
Feb 09, 2010 | 46.10 | 47.02 | 46.10 | 46.91 | 446,628 | +0.94(+2.04%) |
Feb 08, 2010 | 46.67 | 46.67 | 45.82 | 45.97 | 407,635 | -0.81(-1.73%) |
Feb 05, 2010 | 47.86 | 47.86 | 45.99 | 46.78 | 736,073 | -1.24(-2.58%) |
Feb 04, 2010 | 49.07 | 49.20 | 47.66 | 48.02 | 673,050 | -1.10(-2.24%) |
Feb 03, 2010 | 48.38 | 49.24 | 48.38 | 49.12 | 815,924 | +0.47(+0.97%) |
Feb 02, 2010 | 47.28 | 48.77 | 47.11 | 48.65 | 908,445 | +1.30(+2.75%) |