Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.59 | 58.77 | 58.02 | 58.21 | 187,080 | -0.17(-0.29%) |
Apr 29, 2010 | 58.12 | 58.87 | 58.06 | 58.38 | 123,068 | +0.71(+1.23%) |
Apr 28, 2010 | 57.61 | 58.36 | 57.36 | 57.67 | 219,823 | +0.06(+0.10%) |
Apr 27, 2010 | 58.89 | 58.94 | 57.57 | 57.61 | 459,058 | -1.47(-2.48%) |
Apr 26, 2010 | 60.31 | 60.92 | 58.95 | 59.08 | 412,653 | -1.49(-2.46%) |
Apr 23, 2010 | 60.41 | 61.23 | 60.07 | 60.56 | 544,545 | +0.34(+0.56%) |
Apr 22, 2010 | 58.20 | 60.23 | 58.20 | 60.23 | 659,233 | +1.59(+2.72%) |
Apr 21, 2010 | 58.26 | 58.78 | 58.16 | 58.63 | 333,378 | +0.64(+1.11%) |
Apr 20, 2010 | 58.28 | 58.38 | 57.69 | 57.99 | 411,619 | +0.16(+0.28%) |
Apr 19, 2010 | 57.06 | 57.86 | 56.92 | 57.83 | 497,168 | +0.24(+0.42%) |
Apr 16, 2010 | 58.61 | 58.61 | 56.63 | 57.59 | 257,185 | -1.28(-2.17%) |
Apr 15, 2010 | 59.03 | 59.42 | 58.81 | 58.87 | 141,197 | +0.01(+0.02%) |
Apr 14, 2010 | 58.59 | 59.28 | 58.34 | 58.85 | 246,662 | +0.95(+1.63%) |
Apr 13, 2010 | 58.66 | 58.68 | 57.65 | 57.91 | 211,132 | -0.65(-1.11%) |
Apr 12, 2010 | 58.07 | 58.72 | 57.71 | 58.56 | 236,368 | +0.78(+1.35%) |
Apr 09, 2010 | 58.10 | 58.53 | 57.67 | 57.78 | 307,113 | -0.49(-0.85%) |
Apr 08, 2010 | 57.84 | 58.52 | 57.81 | 58.27 | 240,172 | -0.11(-0.19%) |
Apr 07, 2010 | 58.73 | 58.97 | 58.15 | 58.38 | 273,953 | -0.35(-0.60%) |
Apr 06, 2010 | 59.01 | 59.05 | 58.42 | 58.74 | 185,145 | -0.29(-0.49%) |
Apr 05, 2010 | 58.38 | 59.03 | 58.28 | 59.03 | 182,942 | +0.86(+1.48%) |
Apr 01, 2010 | 58.41 | 58.17 | 58.17 | 58.17 | 265,353 | +0.21(+0.36%) |
Mar 31, 2010 | 57.71 | 58.42 | 57.52 | 57.95 | 316,614 | +0.23(+0.40%) |
Mar 30, 2010 | 57.15 | 57.84 | 57.15 | 57.73 | 266,216 | +0.78(+1.37%) |
Mar 29, 2010 | 57.23 | 57.23 | 56.58 | 56.94 | 175,360 | +0.01(+0.02%) |
Mar 26, 2010 | 57.19 | 57.52 | 56.40 | 56.93 | 283,227 | -0.26(-0.45%) |
Mar 25, 2010 | 57.45 | 57.97 | 57.02 | 57.19 | 439,318 | +0.30(+0.52%) |
Mar 24, 2010 | 56.84 | 57.13 | 56.59 | 56.89 | 233,112 | -0.01(-0.01%) |
Mar 23, 2010 | 56.33 | 57.02 | 56.21 | 56.90 | 329,159 | +0.39(+0.70%) |
Mar 22, 2010 | 56.27 | 56.73 | 56.02 | 56.50 | 778,927 | +0.26(+0.47%) |
Mar 19, 2010 | 56.00 | 56.33 | 55.66 | 56.24 | 390,815 | +0.24(+0.43%) |
Mar 18, 2010 | 55.94 | 56.25 | 55.73 | 56.00 | 319,527 | +0.12(+0.21%) |
Mar 17, 2010 | 56.29 | 56.59 | 55.55 | 55.88 | 486,047 | -0.11(-0.20%) |
Mar 16, 2010 | 54.55 | 56.23 | 54.17 | 55.99 | 587,544 | +1.77(+3.26%) |
Mar 15, 2010 | 53.99 | 54.37 | 53.96 | 54.22 | 368,149 | +0.36(+0.67%) |
Mar 12, 2010 | 53.47 | 54.08 | 53.33 | 53.86 | 347,332 | +0.66(+1.25%) |
Mar 11, 2010 | 52.85 | 53.43 | 52.78 | 53.20 | 335,362 | +0.37(+0.71%) |
Mar 10, 2010 | 52.01 | 52.85 | 52.01 | 52.82 | 267,485 | +1.05(+2.03%) |
Mar 09, 2010 | 51.63 | 52.12 | 51.31 | 51.77 | 128,769 | -0.17(-0.33%) |
Mar 08, 2010 | 52.13 | 52.39 | 51.78 | 51.94 | 244,376 | -0.19(-0.37%) |
Mar 05, 2010 | 52.14 | 52.25 | 51.79 | 52.13 | 150,477 | +0.51(+0.98%) |
Mar 04, 2010 | 51.92 | 52.18 | 51.59 | 51.63 | 97,207 | -0.09(-0.18%) |
Mar 03, 2010 | 52.39 | 52.54 | 51.63 | 51.72 | 195,430 | -0.34(-0.64%) |
Mar 02, 2010 | 51.74 | 52.44 | 51.56 | 52.05 | 225,410 | +0.34(+0.65%) |
Mar 01, 2010 | 51.31 | 52.02 | 51.31 | 51.72 | 239,168 | +0.39(+0.76%) |
Feb 26, 2010 | 50.77 | 51.39 | 50.52 | 51.33 | 561,180 | +0.49(+0.97%) |
Feb 25, 2010 | 50.27 | 50.84 | 50.14 | 50.84 | 155,790 | +0.02(+0.04%) |
Feb 24, 2010 | 50.78 | 50.82 | 50.46 | 50.82 | 203,940 | +0.05(+0.09%) |
Feb 23, 2010 | 51.91 | 51.92 | 50.40 | 50.77 | 332,836 | -1.14(-2.20%) |
Feb 22, 2010 | 51.88 | 52.41 | 51.53 | 51.91 | 461,015 | +0.04(+0.08%) |
Feb 19, 2010 | 51.45 | 51.92 | 51.32 | 51.88 | 101,292 | -0.03(-0.06%) |
Feb 18, 2010 | 51.17 | 51.95 | 51.17 | 51.91 | 261,553 | +0.55(+1.08%) |
Feb 17, 2010 | 51.15 | 51.57 | 51.03 | 51.36 | 154,131 | +0.20(+0.40%) |
Feb 16, 2010 | 50.94 | 51.30 | 50.90 | 51.15 | 339,058 | +0.90(+1.79%) |
Feb 12, 2010 | 50.34 | 50.25 | 50.25 | 50.25 | 207,992 | +0.07(+0.13%) |
Feb 11, 2010 | 48.82 | 50.34 | 48.82 | 50.19 | 285,635 | +1.45(+2.98%) |
Feb 10, 2010 | 48.82 | 49.10 | 48.33 | 48.73 | 179,612 | +0.21(+0.43%) |
Feb 09, 2010 | 48.71 | 48.96 | 47.79 | 48.52 | 432,392 | +0.67(+1.40%) |
Feb 08, 2010 | 48.41 | 48.74 | 47.83 | 47.85 | 229,091 | -0.76(-1.55%) |
Feb 05, 2010 | 49.71 | 49.83 | 48.00 | 48.61 | 517,998 | -1.37(-2.74%) |
Feb 04, 2010 | 51.38 | 51.38 | 49.93 | 49.98 | 262,399 | -1.68(-3.26%) |
Feb 03, 2010 | 51.52 | 53.49 | 51.51 | 51.66 | 640,825 | +0.69(+1.35%) |
Feb 02, 2010 | 49.63 | 51.03 | 49.63 | 50.97 | 417,809 | +1.52(+3.07%) |