Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.94 | 60.28 | 58.67 | 58.79 | 1,210,608 | -1.41(-2.34%) |
Apr 29, 2010 | 58.42 | 60.42 | 58.28 | 60.19 | 2,346,100 | +2.70(+4.69%) |
Apr 28, 2010 | 56.97 | 58.40 | 56.97 | 57.50 | 1,585,268 | +0.90(+1.59%) |
Apr 27, 2010 | 57.21 | 58.08 | 56.21 | 56.59 | 1,973,586 | -0.92(-1.59%) |
Apr 26, 2010 | 59.35 | 59.67 | 57.37 | 57.51 | 1,185,457 | -2.05(-3.44%) |
Apr 23, 2010 | 59.11 | 59.72 | 58.47 | 59.55 | 905,206 | +0.45(+0.76%) |
Apr 22, 2010 | 57.83 | 59.23 | 57.41 | 59.10 | 1,127,488 | +1.04(+1.78%) |
Apr 21, 2010 | 58.07 | 58.89 | 57.27 | 58.07 | 5,355 | +0.86(+1.51%) |
Apr 20, 2010 | 57.08 | 58.11 | 56.46 | 57.21 | 1,965,705 | +0.61(+1.07%) |
Apr 19, 2010 | 56.81 | 58.44 | 55.67 | 56.60 | 3,178,756 | -0.10(-0.18%) |
Apr 16, 2010 | 58.09 | 58.24 | 55.39 | 56.70 | 3,162,040 | -1.27(-2.19%) |
Apr 15, 2010 | 58.97 | 58.97 | 57.91 | 57.97 | 1,031,695 | -0.44(-0.75%) |
Apr 14, 2010 | 57.48 | 58.55 | 57.44 | 58.41 | 848,948 | +1.26(+2.20%) |
Apr 13, 2010 | 57.41 | 57.46 | 56.47 | 57.15 | 701,011 | -0.26(-0.46%) |
Apr 12, 2010 | 57.44 | 57.66 | 56.81 | 57.41 | 706,874 | -0.02(-0.04%) |
Apr 09, 2010 | 56.68 | 57.51 | 56.50 | 57.44 | 1,099,972 | +0.81(+1.44%) |
Apr 08, 2010 | 56.06 | 56.82 | 55.79 | 56.62 | 1,206,430 | +0.52(+0.94%) |
Apr 07, 2010 | 56.75 | 57.20 | 55.66 | 56.10 | 1,744,403 | -0.75(-1.31%) |
Apr 06, 2010 | 55.03 | 56.96 | 54.93 | 56.84 | 2,096,869 | +2.55(+4.70%) |
Apr 05, 2010 | 53.78 | 55.07 | 53.44 | 54.29 | 1,102,189 | +0.74(+1.38%) |
Apr 01, 2010 | 53.75 | 53.55 | 53.55 | 53.55 | 834,901 | +0.13(+0.24%) |
Mar 31, 2010 | 53.52 | 53.93 | 53.00 | 53.42 | 1,808,782 | -0.26(-0.48%) |
Mar 30, 2010 | 54.39 | 54.63 | 52.97 | 53.68 | 3,001,773 | -0.80(-1.47%) |
Mar 29, 2010 | 54.53 | 54.82 | 53.65 | 54.48 | 978,977 | +0.09(+0.17%) |
Mar 26, 2010 | 55.72 | 56.32 | 54.07 | 54.39 | 1,431,035 | -1.10(-1.99%) |
Mar 25, 2010 | 56.29 | 56.94 | 55.42 | 55.49 | 901,421 | -0.40(-0.71%) |
Mar 24, 2010 | 55.79 | 56.53 | 55.71 | 55.89 | 428,025 | -0.11(-0.20%) |
Mar 23, 2010 | 56.08 | 56.08 | 55.09 | 56.00 | 686,420 | -0.03(-0.05%) |
Mar 22, 2010 | 55.75 | 56.18 | 55.03 | 56.03 | 807,258 | -0.02(-0.04%) |
Mar 19, 2010 | 56.73 | 57.21 | 55.87 | 56.05 | 1,571,313 | -0.48(-0.86%) |
Mar 18, 2010 | 55.59 | 56.60 | 55.52 | 56.53 | 1,892,500 | +0.81(+1.46%) |
Mar 17, 2010 | 54.94 | 55.81 | 54.86 | 55.72 | 922,859 | +0.90(+1.65%) |
Mar 16, 2010 | 55.19 | 55.19 | 53.94 | 54.82 | 1,265,864 | +0.77(+1.42%) |
Mar 15, 2010 | 53.92 | 54.16 | 53.87 | 54.05 | 1,054,735 | +0.21(+0.39%) |
Mar 12, 2010 | 54.47 | 54.74 | 53.69 | 53.84 | 1,262,683 | -0.20(-0.37%) |
Mar 11, 2010 | 53.41 | 54.18 | 53.26 | 54.04 | 729,165 | +0.50(+0.93%) |
Mar 10, 2010 | 53.03 | 53.84 | 52.79 | 53.54 | 1,586,127 | +0.52(+0.98%) |
Mar 09, 2010 | 52.73 | 53.28 | 52.22 | 53.03 | 1,749,489 | +0.04(+0.08%) |
Mar 08, 2010 | 52.80 | 53.11 | 52.49 | 52.99 | 1,346,389 | +0.12(+0.23%) |
Mar 05, 2010 | 51.61 | 52.92 | 51.61 | 52.87 | 1,052,034 | +1.61(+3.14%) |
Mar 04, 2010 | 51.55 | 51.54 | 50.66 | 51.26 | 1,492,503 | -0.30(-0.57%) |
Mar 03, 2010 | 52.86 | 52.95 | 51.24 | 51.55 | 1,236,219 | -1.25(-2.37%) |
Mar 02, 2010 | 52.47 | 53.23 | 52.40 | 52.81 | 1,031,882 | +0.45(+0.85%) |
Mar 01, 2010 | 52.06 | 52.58 | 51.82 | 52.36 | 1,231,985 | +0.25(+0.48%) |
Feb 26, 2010 | 51.51 | 52.25 | 50.99 | 52.11 | 1,548,255 | +0.57(+1.11%) |
Feb 25, 2010 | 52.04 | 52.04 | 50.85 | 51.54 | 1,605,060 | -1.09(-2.07%) |
Feb 24, 2010 | 51.82 | 53.15 | 51.69 | 52.63 | 2,362,865 | +1.13(+2.20%) |
Feb 23, 2010 | 52.08 | 52.08 | 50.63 | 51.50 | 2,706,603 | -0.58(-1.11%) |
Feb 22, 2010 | 51.41 | 52.23 | 51.35 | 52.08 | 1,768,984 | +0.99(+1.95%) |
Feb 19, 2010 | 50.27 | 51.12 | 50.17 | 51.09 | 2,566,685 | +0.78(+1.55%) |
Feb 18, 2010 | 49.78 | 50.35 | 49.62 | 50.31 | 2,180,443 | +0.63(+1.26%) |
Feb 17, 2010 | 50.27 | 50.45 | 49.22 | 49.68 | 1,527,056 | -0.42(-0.84%) |
Feb 16, 2010 | 48.06 | 50.25 | 48.53 | 50.10 | 1,674,270 | +2.03(+4.23%) |
Feb 12, 2010 | 47.85 | 48.06 | 48.06 | 48.06 | 1,245,590 | -0.22(-0.46%) |
Feb 11, 2010 | 48.54 | 48.60 | 47.94 | 48.28 | 644,537 | -0.18(-0.37%) |
Feb 10, 2010 | 48.02 | 48.93 | 47.82 | 48.46 | 860,761 | +0.45(+0.94%) |
Feb 09, 2010 | 48.01 | 48.68 | 47.60 | 48.01 | 893,485 | +0.47(+0.98%) |
Feb 08, 2010 | 48.22 | 48.44 | 47.40 | 47.54 | 1,278,984 | -0.92(-1.90%) |
Feb 05, 2010 | 47.12 | 48.52 | 46.74 | 48.46 | 2,662,632 | +1.35(+2.87%) |
Feb 04, 2010 | 47.87 | 47.96 | 46.62 | 47.11 | 3,203,382 | -1.02(-2.12%) |
Feb 03, 2010 | 49.66 | 49.68 | 48.07 | 48.13 | 1,868,249 | -1.89(-3.77%) |
Feb 02, 2010 | 50.11 | 50.55 | 49.65 | 50.02 | 1,000,687 | +0.23(+0.46%) |