Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.03 | 59.34 | 58.49 | 58.74 | 2,771,548 | -0.18(-0.30%) |
Apr 29, 2010 | 57.90 | 60.28 | 57.90 | 58.92 | 3,633,892 | -0.08(-0.13%) |
Apr 28, 2010 | 58.53 | 59.26 | 58.46 | 58.99 | 2,186,807 | +0.51(+0.87%) |
Apr 27, 2010 | 58.99 | 58.99 | 58.16 | 58.49 | 1,990,231 | -0.28(-0.47%) |
Apr 26, 2010 | 59.67 | 60.06 | 58.75 | 58.76 | 1,964,042 | -0.88(-1.48%) |
Apr 23, 2010 | 59.65 | 60.27 | 59.33 | 59.65 | 2,109,458 | +0.22(+0.36%) |
Apr 22, 2010 | 59.66 | 59.86 | 58.48 | 59.43 | 3,306,947 | -0.99(-1.64%) |
Apr 21, 2010 | 60.42 | 61.47 | 60.27 | 60.42 | 13,293 | -0.85(-1.38%) |
Apr 20, 2010 | 60.53 | 61.42 | 60.46 | 61.27 | 1,930,812 | +0.92(+1.53%) |
Apr 19, 2010 | 59.86 | 60.51 | 59.86 | 60.35 | 2,238,461 | +0.55(+0.93%) |
Apr 16, 2010 | 59.98 | 60.30 | 59.58 | 59.79 | 3,172,653 | -0.24(-0.40%) |
Apr 15, 2010 | 60.18 | 60.57 | 59.97 | 60.03 | 2,005,118 | -0.34(-0.56%) |
Apr 14, 2010 | 60.41 | 60.59 | 60.09 | 60.37 | 1,653,042 | -0.18(-0.29%) |
Apr 13, 2010 | 60.71 | 60.76 | 60.16 | 60.55 | 1,177,300 | -0.22(-0.35%) |
Apr 12, 2010 | 60.78 | 60.97 | 60.55 | 60.76 | 831,690 | +0.07(+0.11%) |
Apr 09, 2010 | 60.58 | 60.74 | 60.28 | 60.69 | 999,785 | +0.22(+0.36%) |
Apr 08, 2010 | 60.42 | 60.71 | 60.16 | 60.48 | 1,002,482 | +0.10(+0.17%) |
Apr 07, 2010 | 60.00 | 60.91 | 60.00 | 60.38 | 1,516,067 | +0.05(+0.09%) |
Apr 06, 2010 | 60.32 | 60.64 | 60.08 | 60.33 | 1,367,156 | -0.48(-0.78%) |
Apr 05, 2010 | 60.92 | 60.93 | 60.32 | 60.80 | 1,519,354 | +0.07(+0.11%) |
Apr 01, 2010 | 60.71 | 60.73 | 60.73 | 60.73 | 1,180,772 | +0.18(+0.29%) |
Mar 31, 2010 | 60.75 | 61.07 | 60.30 | 60.56 | 1,184,023 | -0.25(-0.40%) |
Mar 30, 2010 | 60.89 | 60.89 | 60.69 | 60.80 | 1,429,263 | +0.04(+0.06%) |
Mar 29, 2010 | 60.35 | 60.89 | 60.30 | 60.76 | 1,123,594 | +0.38(+0.62%) |
Mar 26, 2010 | 60.68 | 60.76 | 60.18 | 60.39 | 1,299,509 | -0.28(-0.46%) |
Mar 25, 2010 | 61.10 | 61.27 | 60.56 | 60.66 | 1,215,096 | -0.11(-0.18%) |
Mar 24, 2010 | 61.09 | 61.28 | 60.60 | 60.77 | 1,935,690 | -0.54(-0.88%) |
Mar 23, 2010 | 61.66 | 61.88 | 61.00 | 61.31 | 1,134,113 | -0.33(-0.54%) |
Mar 22, 2010 | 60.83 | 61.96 | 60.76 | 61.64 | 1,863,298 | +0.80(+1.31%) |
Mar 19, 2010 | 61.28 | 61.28 | 60.54 | 60.84 | 1,782,118 | -0.22(-0.37%) |
Mar 18, 2010 | 60.76 | 61.21 | 60.70 | 61.06 | 898,783 | +0.12(+0.19%) |
Mar 17, 2010 | 61.19 | 61.19 | 60.65 | 60.95 | 1,095,058 | +0.16(+0.27%) |
Mar 16, 2010 | 60.89 | 61.20 | 60.59 | 60.79 | 1,104,451 | +0.02(+0.04%) |
Mar 15, 2010 | 60.51 | 60.77 | 60.39 | 60.76 | 912,130 | +0.48(+0.80%) |
Mar 12, 2010 | 60.52 | 60.52 | 59.83 | 60.28 | 1,180,791 | -0.07(-0.11%) |
Mar 11, 2010 | 60.78 | 60.78 | 59.65 | 60.35 | 1,415,097 | -0.35(-0.58%) |
Mar 10, 2010 | 60.36 | 60.84 | 60.22 | 60.70 | 1,647,077 | +0.35(+0.57%) |
Mar 09, 2010 | 59.91 | 60.49 | 59.80 | 60.36 | 1,403,626 | +0.40(+0.67%) |
Mar 08, 2010 | 60.50 | 60.50 | 59.82 | 59.96 | 1,380,303 | -0.22(-0.36%) |
Mar 05, 2010 | 60.22 | 60.23 | 59.90 | 60.17 | 2,091,797 | +0.08(+0.13%) |
Mar 04, 2010 | 60.23 | 60.49 | 59.87 | 60.09 | 2,178,290 | -0.14(-0.23%) |
Mar 03, 2010 | 60.26 | 60.64 | 60.19 | 60.23 | 1,378,981 | -0.35(-0.58%) |
Mar 02, 2010 | 60.49 | 60.96 | 60.27 | 60.58 | 1,769,078 | +0.09(+0.15%) |
Mar 01, 2010 | 59.80 | 60.49 | 59.62 | 60.49 | 2,195,127 | +0.88(+1.48%) |
Feb 26, 2010 | 60.27 | 60.40 | 59.52 | 59.61 | 1,772,639 | -0.50(-0.83%) |
Feb 25, 2010 | 60.03 | 60.19 | 59.51 | 60.11 | 1,952,007 | -0.21(-0.35%) |
Feb 24, 2010 | 59.64 | 60.37 | 59.39 | 60.32 | 2,466,491 | +0.71(+1.19%) |
Feb 23, 2010 | 59.26 | 59.76 | 58.76 | 59.61 | 2,038,083 | +0.28(+0.48%) |
Feb 22, 2010 | 59.54 | 59.64 | 59.02 | 59.33 | 1,240,522 | -0.03(-0.05%) |
Feb 19, 2010 | 59.27 | 59.64 | 58.70 | 59.36 | 2,114,405 | -0.32(-0.54%) |
Feb 18, 2010 | 59.44 | 59.71 | 58.92 | 59.68 | 1,509,962 | +0.46(+0.78%) |
Feb 17, 2010 | 59.11 | 59.51 | 58.89 | 59.22 | 1,675,438 | +0.34(+0.59%) |
Feb 16, 2010 | 58.13 | 58.92 | 57.67 | 58.88 | 1,808,209 | +0.82(+1.41%) |
Feb 12, 2010 | 57.22 | 58.06 | 58.06 | 58.06 | 2,255,410 | +0.47(+0.82%) |
Feb 11, 2010 | 57.19 | 57.64 | 56.86 | 57.58 | 2,393,688 | +0.44(+0.78%) |
Feb 10, 2010 | 57.50 | 57.61 | 56.86 | 57.14 | 1,631,991 | -0.47(-0.82%) |
Feb 09, 2010 | 57.78 | 57.92 | 56.90 | 57.61 | 1,549,017 | +0.44(+0.78%) |
Feb 08, 2010 | 57.18 | 57.53 | 56.70 | 57.17 | 1,678,048 | -0.16(-0.28%) |
Feb 05, 2010 | 57.08 | 57.36 | 56.53 | 57.33 | 2,498,999 | +0.14(+0.24%) |
Feb 04, 2010 | 58.27 | 58.47 | 57.17 | 57.19 | 1,920,712 | -1.48(-2.52%) |
Feb 03, 2010 | 58.90 | 58.90 | 58.27 | 58.67 | 1,905,453 | -0.29(-0.49%) |
Feb 02, 2010 | 58.13 | 58.99 | 57.71 | 58.96 | 1,813,796 | +1.16(+2.00%) |