Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 64.06 | 66.93 | 63.55 | 63.74 | 2,033,025 | +0.09(+0.14%) |
Apr 29, 2010 | 61.33 | 64.29 | 61.11 | 63.65 | 1,820,929 | +2.90(+4.77%) |
Apr 28, 2010 | 60.97 | 61.27 | 59.63 | 60.75 | 935,674 | +0.26(+0.43%) |
Apr 27, 2010 | 62.38 | 62.93 | 60.31 | 60.49 | 1,104,380 | -2.30(-3.66%) |
Apr 26, 2010 | 63.48 | 64.36 | 62.66 | 62.79 | 1,064,696 | -0.39(-0.62%) |
Apr 23, 2010 | 61.75 | 64.30 | 61.59 | 63.18 | 1,620,515 | +1.46(+2.37%) |
Apr 22, 2010 | 59.81 | 61.75 | 59.27 | 61.72 | 1,200,062 | +1.25(+2.07%) |
Apr 21, 2010 | 59.86 | 60.64 | 59.70 | 60.47 | 6,787 | +0.90(+1.51%) |
Apr 20, 2010 | 59.08 | 60.34 | 59.08 | 59.57 | 2,135 | +0.79(+1.34%) |
Apr 19, 2010 | 58.30 | 59.70 | 57.47 | 58.78 | 931,759 | +1.58(+2.76%) |
Apr 16, 2010 | 58.07 | 58.07 | 55.99 | 57.20 | 898,841 | -1.49(-2.54%) |
Apr 15, 2010 | 59.38 | 60.37 | 58.67 | 58.69 | 1,331,648 | -0.99(-1.66%) |
Apr 14, 2010 | 57.71 | 59.90 | 57.65 | 59.68 | 1,381,388 | +2.36(+4.12%) |
Apr 13, 2010 | 56.47 | 57.49 | 56.31 | 57.32 | 646,634 | +0.87(+1.54%) |
Apr 12, 2010 | 55.45 | 56.72 | 54.86 | 56.45 | 1,707,652 | +1.33(+2.41%) |
Apr 09, 2010 | 54.15 | 55.22 | 53.37 | 55.12 | 419,580 | +1.16(+2.15%) |
Apr 08, 2010 | 52.86 | 54.09 | 52.33 | 53.96 | 344,045 | +0.75(+1.41%) |
Apr 07, 2010 | 54.18 | 54.54 | 52.76 | 53.21 | 485,738 | -1.06(-1.95%) |
Apr 06, 2010 | 54.42 | 54.78 | 53.80 | 54.27 | 525,732 | -0.52(-0.95%) |
Apr 05, 2010 | 55.03 | 55.30 | 54.48 | 54.79 | 617,517 | +0.06(+0.11%) |
Apr 01, 2010 | 54.96 | 54.73 | 54.73 | 54.73 | 345,000 | +0.35(+0.64%) |
Mar 31, 2010 | 54.15 | 55.11 | 54.03 | 54.38 | 631,733 | +0.13(+0.24%) |
Mar 30, 2010 | 54.94 | 55.52 | 54.08 | 54.25 | 497,361 | -0.74(-1.35%) |
Mar 29, 2010 | 53.63 | 54.99 | 53.20 | 54.99 | 952,113 | +1.86(+3.50%) |
Mar 26, 2010 | 53.41 | 53.78 | 52.69 | 53.13 | 379,446 | +0.11(+0.21%) |
Mar 25, 2010 | 54.38 | 54.80 | 52.89 | 53.02 | 753,456 | -0.84(-1.56%) |
Mar 24, 2010 | 53.88 | 54.51 | 53.75 | 53.86 | 441,002 | -0.33(-0.61%) |
Mar 23, 2010 | 54.46 | 55.22 | 53.54 | 54.19 | 496,129 | -0.10(-0.18%) |
Mar 22, 2010 | 52.57 | 54.58 | 52.57 | 54.29 | 511,599 | +1.26(+2.38%) |
Mar 19, 2010 | 54.44 | 54.48 | 52.98 | 53.03 | 832,280 | -1.16(-2.14%) |
Mar 18, 2010 | 54.49 | 55.00 | 54.07 | 54.19 | 394,947 | -0.23(-0.42%) |
Mar 17, 2010 | 54.16 | 55.00 | 54.10 | 54.42 | 499,898 | +0.36(+0.67%) |
Mar 16, 2010 | 54.42 | 54.58 | 53.59 | 54.06 | 630,799 | -0.12(-0.22%) |
Mar 15, 2010 | 53.54 | 54.30 | 53.52 | 54.18 | 506,474 | +0.25(+0.46%) |
Mar 12, 2010 | 54.62 | 54.62 | 53.38 | 53.93 | 804,359 | -0.36(-0.66%) |
Mar 11, 2010 | 53.97 | 54.78 | 53.74 | 54.29 | 558,897 | +0.02(+0.04%) |
Mar 10, 2010 | 54.53 | 55.21 | 54.14 | 54.27 | 824,657 | -0.28(-0.51%) |
Mar 09, 2010 | 54.50 | 55.07 | 54.38 | 54.55 | 917,392 | -0.16(-0.29%) |
Mar 08, 2010 | 53.76 | 54.87 | 53.66 | 54.71 | 733,295 | +0.83(+1.54%) |
Mar 05, 2010 | 53.37 | 53.98 | 52.96 | 53.88 | 746,676 | +0.96(+1.81%) |
Mar 04, 2010 | 53.12 | 53.22 | 52.34 | 52.92 | 614,494 | -0.19(-0.36%) |
Mar 03, 2010 | 52.51 | 53.35 | 52.35 | 53.11 | 1,013,752 | +0.87(+1.67%) |
Mar 02, 2010 | 53.09 | 53.43 | 52.09 | 52.24 | 1,226,636 | -0.69(-1.30%) |
Mar 01, 2010 | 52.03 | 52.94 | 51.72 | 52.93 | 1,118,592 | +1.35(+2.62%) |
Feb 26, 2010 | 48.92 | 52.09 | 48.92 | 51.58 | 3,071,661 | +3.80(+7.95%) |
Feb 25, 2010 | 46.41 | 47.86 | 45.91 | 47.78 | 895,455 | +0.44(+0.93%) |
Feb 24, 2010 | 46.84 | 47.72 | 46.18 | 47.34 | 906,365 | +0.65(+1.39%) |
Feb 23, 2010 | 46.77 | 47.35 | 46.48 | 46.69 | 1,020,597 | -0.11(-0.24%) |
Feb 22, 2010 | 46.92 | 47.23 | 46.60 | 46.80 | 720,981 | +0.02(+0.04%) |
Feb 19, 2010 | 46.51 | 47.21 | 46.43 | 46.78 | 652,719 | +0.19(+0.41%) |
Feb 18, 2010 | 46.22 | 46.65 | 45.51 | 46.59 | 560,364 | +0.45(+0.98%) |
Feb 17, 2010 | 45.86 | 46.60 | 45.60 | 46.14 | 854,655 | +0.44(+0.96%) |
Feb 16, 2010 | 45.01 | 45.75 | 44.39 | 45.70 | 949,263 | +1.16(+2.60%) |
Feb 12, 2010 | 43.91 | 44.54 | 44.54 | 44.54 | 782,800 | +0.03(+0.07%) |
Feb 11, 2010 | 43.86 | 44.66 | 43.52 | 44.51 | 710,925 | +0.63(+1.44%) |
Feb 10, 2010 | 44.16 | 44.45 | 43.17 | 43.88 | 678,553 | -0.33(-0.75%) |
Feb 09, 2010 | 44.42 | 44.57 | 43.45 | 44.21 | 690,914 | +0.44(+1.01%) |
Feb 08, 2010 | 44.40 | 45.17 | 43.70 | 43.77 | 864,510 | -0.66(-1.49%) |
Feb 05, 2010 | 44.38 | 44.50 | 42.48 | 44.43 | 1,297,694 | -0.09(-0.20%) |
Feb 04, 2010 | 45.58 | 45.70 | 44.46 | 44.52 | 1,096,340 | -1.73(-3.74%) |
Feb 03, 2010 | 45.45 | 46.53 | 45.07 | 46.25 | 1,339,046 | +0.54(+1.18%) |
Feb 02, 2010 | 42.94 | 45.94 | 42.92 | 45.71 | 1,816,109 | +2.90(+6.77%) |