Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.49 | 53.62 | 52.78 | 52.78 | 92,222 | -0.57(-1.08%) |
Apr 29, 2010 | 52.92 | 53.58 | 52.92 | 53.36 | 123,942 | +0.83(+1.58%) |
Apr 28, 2010 | 52.31 | 52.71 | 52.12 | 52.53 | 70,325 | +0.33(+0.63%) |
Apr 27, 2010 | 52.57 | 53.04 | 52.13 | 52.20 | 108,293 | -0.54(-1.03%) |
Apr 26, 2010 | 53.39 | 53.50 | 52.74 | 52.74 | 74,927 | -0.66(-1.23%) |
Apr 23, 2010 | 52.78 | 53.43 | 52.62 | 53.40 | 123,718 | +0.56(+1.06%) |
Apr 22, 2010 | 53.19 | 53.19 | 52.52 | 52.84 | 170,000 | -0.67(-1.24%) |
Apr 21, 2010 | 54.35 | 54.35 | 53.28 | 53.50 | 114,489 | -0.91(-1.68%) |
Apr 20, 2010 | 54.49 | 54.49 | 54.20 | 54.42 | 33,286 | +0.16(+0.29%) |
Apr 19, 2010 | 53.80 | 54.28 | 53.73 | 54.26 | 77,614 | +0.38(+0.70%) |
Apr 16, 2010 | 54.09 | 54.30 | 53.64 | 53.88 | 72,229 | -0.36(-0.67%) |
Apr 15, 2010 | 54.16 | 54.41 | 54.05 | 54.24 | 66,888 | -0.06(-0.11%) |
Apr 14, 2010 | 54.46 | 54.56 | 54.08 | 54.30 | 79,663 | -0.14(-0.26%) |
Apr 13, 2010 | 54.36 | 54.46 | 54.11 | 54.44 | 258,317 | +0.04(+0.08%) |
Apr 12, 2010 | 54.49 | 54.52 | 54.31 | 54.40 | 120,326 | -0.07(-0.14%) |
Apr 09, 2010 | 54.28 | 54.48 | 54.22 | 54.47 | 88,028 | +0.21(+0.39%) |
Apr 08, 2010 | 54.24 | 54.33 | 54.01 | 54.26 | 133,068 | -0.12(-0.21%) |
Apr 07, 2010 | 54.49 | 54.62 | 54.25 | 54.37 | 57,429 | -0.23(-0.42%) |
Apr 06, 2010 | 54.50 | 54.78 | 54.50 | 54.60 | 78,603 | -0.10(-0.18%) |
Apr 05, 2010 | 54.95 | 54.95 | 54.63 | 54.70 | 79,668 | -0.07(-0.14%) |
Apr 01, 2010 | 54.89 | 54.78 | 54.78 | 54.78 | 172,734 | +0.30(+0.54%) |
Mar 31, 2010 | 54.44 | 54.72 | 54.29 | 54.48 | 114,664 | -0.19(-0.35%) |
Mar 30, 2010 | 54.69 | 54.71 | 54.45 | 54.67 | 102,627 | +0.05(+0.09%) |
Mar 29, 2010 | 54.29 | 54.65 | 54.29 | 54.62 | 87,773 | +0.44(+0.80%) |
Mar 26, 2010 | 54.63 | 54.63 | 54.06 | 54.19 | 55,977 | -0.32(-0.59%) |
Mar 25, 2010 | 55.25 | 55.25 | 54.49 | 54.51 | 137,421 | -0.31(-0.56%) |
Mar 24, 2010 | 55.30 | 55.35 | 54.81 | 54.81 | 103,052 | -0.51(-0.92%) |
Mar 23, 2010 | 55.18 | 55.35 | 54.91 | 55.32 | 207,880 | +0.26(+0.48%) |
Mar 22, 2010 | 54.73 | 55.35 | 54.65 | 55.06 | 502,212 | +0.39(+0.72%) |
Mar 19, 2010 | 54.81 | 55.01 | 54.50 | 54.67 | 75,690 | -0.05(-0.09%) |
Mar 18, 2010 | 54.30 | 54.71 | 54.28 | 54.71 | 103,302 | +0.34(+0.63%) |
Mar 17, 2010 | 54.40 | 54.43 | 54.22 | 54.37 | 57,171 | -0.02(-0.05%) |
Mar 16, 2010 | 54.15 | 54.46 | 54.10 | 54.40 | 60,895 | +0.21(+0.39%) |
Mar 15, 2010 | 53.96 | 54.22 | 53.95 | 54.18 | 62,999 | +0.22(+0.41%) |
Mar 12, 2010 | 54.22 | 54.29 | 53.72 | 53.96 | 105,753 | -0.20(-0.38%) |
Mar 11, 2010 | 53.73 | 54.17 | 53.58 | 54.17 | 139,367 | +0.30(+0.56%) |
Mar 10, 2010 | 53.80 | 53.99 | 53.64 | 53.86 | 102,648 | +0.11(+0.21%) |
Mar 09, 2010 | 53.58 | 53.86 | 53.58 | 53.75 | 399,236 | -0.02(-0.03%) |
Mar 08, 2010 | 53.97 | 53.97 | 53.72 | 53.76 | 42,936 | -0.17(-0.32%) |
Mar 05, 2010 | 53.50 | 53.94 | 53.39 | 53.94 | 217,626 | +0.60(+1.12%) |
Mar 04, 2010 | 53.58 | 53.58 | 53.11 | 53.34 | 119,225 | -0.11(-0.21%) |
Mar 03, 2010 | 53.75 | 53.81 | 53.38 | 53.45 | 52,611 | -0.15(-0.27%) |
Mar 02, 2010 | 53.52 | 53.77 | 53.40 | 53.60 | 123,712 | +0.27(+0.51%) |
Mar 01, 2010 | 52.99 | 53.48 | 52.99 | 53.33 | 471,672 | +0.56(+1.06%) |
Feb 26, 2010 | 52.77 | 53.00 | 52.59 | 52.77 | 87,961 | +0.07(+0.14%) |
Feb 25, 2010 | 52.27 | 52.71 | 52.08 | 52.70 | 83,592 | -0.01(-0.02%) |
Feb 24, 2010 | 52.59 | 52.81 | 52.36 | 52.71 | 119,000 | +0.34(+0.66%) |
Feb 23, 2010 | 52.76 | 52.86 | 52.31 | 52.36 | 63,271 | -0.55(-1.04%) |
Feb 22, 2010 | 53.03 | 53.11 | 52.59 | 52.91 | 65,521 | -0.04(-0.08%) |
Feb 19, 2010 | 52.79 | 53.13 | 52.72 | 52.95 | 51,006 | -0.04(-0.08%) |
Feb 18, 2010 | 52.82 | 53.02 | 52.77 | 52.99 | 73,399 | +0.19(+0.36%) |
Feb 17, 2010 | 52.50 | 53.05 | 52.50 | 52.81 | 88,400 | +0.39(+0.75%) |
Feb 16, 2010 | 52.41 | 52.41 | 51.83 | 52.41 | 203,182 | +0.52(+1.01%) |
Feb 12, 2010 | 51.59 | 51.89 | 51.89 | 51.89 | 88,160 | -0.09(-0.17%) |
Feb 11, 2010 | 51.57 | 52.10 | 51.32 | 51.98 | 43,640 | +0.38(+0.73%) |
Feb 10, 2010 | 51.86 | 51.86 | 51.23 | 51.60 | 175,048 | -0.24(-0.46%) |
Feb 09, 2010 | 51.88 | 52.32 | 51.44 | 51.84 | 57,390 | +0.32(+0.62%) |
Feb 08, 2010 | 51.75 | 51.92 | 51.34 | 51.52 | 85,860 | -0.23(-0.44%) |
Feb 05, 2010 | 52.04 | 52.04 | 50.78 | 51.75 | 233,629 | -0.08(-0.16%) |
Feb 04, 2010 | 52.99 | 53.14 | 51.83 | 51.83 | 269,592 | -1.45(-2.72%) |
Feb 03, 2010 | 53.56 | 53.60 | 53.01 | 53.28 | 102,891 | -0.42(-0.78%) |
Feb 02, 2010 | 52.79 | 53.83 | 52.65 | 53.70 | 84,927 | +0.93(+1.75%) |