Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 64.50 | 66.60 | 64.05 | 64.43 | 1,817,864 | +0.41(+0.64%) |
Apr 29, 2010 | 63.97 | 64.53 | 63.36 | 64.02 | 1,198,883 | -0.22(-0.34%) |
Apr 28, 2010 | 62.00 | 64.98 | 61.65 | 64.24 | 1,439,055 | +2.09(+3.36%) |
Apr 27, 2010 | 61.00 | 62.53 | 60.40 | 62.15 | 1,117,407 | +0.74(+1.21%) |
Apr 26, 2010 | 61.39 | 61.82 | 60.97 | 61.41 | 439,189 | -0.08(-0.13%) |
Apr 23, 2010 | 60.07 | 62.00 | 59.81 | 61.49 | 753,632 | +1.10(+1.82%) |
Apr 22, 2010 | 59.56 | 60.45 | 59.20 | 60.39 | 628,444 | +0.08(+0.13%) |
Apr 21, 2010 | 59.30 | 60.91 | 59.30 | 60.31 | 534,298 | +1.06(+1.79%) |
Apr 20, 2010 | 60.23 | 60.24 | 59.25 | 59.25 | 1,481,358 | -0.76(-1.27%) |
Apr 19, 2010 | 59.75 | 60.24 | 59.21 | 60.01 | 504,027 | -0.37(-0.61%) |
Apr 16, 2010 | 60.00 | 60.54 | 59.15 | 60.38 | 734,721 | -0.17(-0.28%) |
Apr 15, 2010 | 60.52 | 61.17 | 60.45 | 60.55 | 575,187 | -0.59(-0.96%) |
Apr 14, 2010 | 60.20 | 61.14 | 59.86 | 61.14 | 946,924 | +1.43(+2.39%) |
Apr 13, 2010 | 60.36 | 60.44 | 59.10 | 59.71 | 447,605 | -0.87(-1.44%) |
Apr 12, 2010 | 60.93 | 61.93 | 60.29 | 60.58 | 457,514 | -0.81(-1.32%) |
Apr 09, 2010 | 60.50 | 61.78 | 60.00 | 61.39 | 640,373 | +1.23(+2.04%) |
Apr 08, 2010 | 60.25 | 60.63 | 59.82 | 60.16 | 807,179 | -0.12(-0.20%) |
Apr 07, 2010 | 58.99 | 60.57 | 58.71 | 60.28 | 1,566,422 | +2.00(+3.43%) |
Apr 06, 2010 | 58.10 | 59.04 | 57.90 | 58.28 | 944,176 | -0.09(-0.15%) |
Apr 05, 2010 | 58.40 | 59.05 | 57.61 | 58.37 | 773,861 | +0.29(+0.50%) |
Apr 01, 2010 | 58.08 | 58.08 | 58.08 | 0 | +1.34(+2.36%) | |
Mar 31, 2010 | 56.89 | 57.14 | 56.21 | 56.74 | 545,117 | +0.76(+1.36%) |
Mar 30, 2010 | 57.31 | 57.33 | 55.86 | 55.98 | 437,943 | -1.33(-2.32%) |
Mar 29, 2010 | 57.59 | 57.70 | 56.68 | 57.31 | 425,240 | +0.22(+0.39%) |
Mar 26, 2010 | 56.25 | 57.42 | 55.77 | 57.09 | 772,832 | +1.48(+2.66%) |
Mar 25, 2010 | 56.99 | 57.13 | 55.41 | 55.61 | 760,200 | -1.04(-1.84%) |
Mar 24, 2010 | 58.22 | 58.24 | 56.29 | 56.65 | 912,019 | -2.28(-3.87%) |
Mar 23, 2010 | 58.50 | 59.45 | 57.67 | 58.93 | 372,944 | +0.43(+0.74%) |
Mar 22, 2010 | 58.06 | 58.77 | 57.11 | 58.50 | 2,945,377 | +0.00(+0.00%) |
Mar 19, 2010 | 59.95 | 59.98 | 58.35 | 58.50 | 1,179,750 | -1.39(-2.32%) |
Mar 18, 2010 | 60.79 | 61.40 | 59.47 | 59.89 | 547,592 | -0.74(-1.22%) |
Mar 17, 2010 | 60.75 | 61.20 | 60.40 | 60.63 | 545,982 | -0.05(-0.08%) |
Mar 16, 2010 | 60.00 | 60.78 | 59.84 | 60.68 | 568,721 | +1.56(+2.64%) |
Mar 15, 2010 | 59.40 | 59.16 | 58.82 | 59.12 | 285,037 | -0.30(-0.50%) |
Mar 12, 2010 | 60.67 | 60.93 | 59.25 | 59.42 | 593,318 | -1.30(-2.14%) |
Mar 11, 2010 | 59.65 | 60.98 | 59.14 | 60.72 | 553,706 | +1.07(+1.79%) |
Mar 10, 2010 | 60.52 | 61.20 | 59.00 | 59.65 | 573,024 | -0.94(-1.55%) |
Mar 09, 2010 | 61.13 | 61.15 | 60.38 | 60.59 | 558,619 | -1.16(-1.88%) |
Mar 08, 2010 | 63.45 | 63.45 | 61.58 | 61.75 | 557,857 | -0.98(-1.56%) |
Mar 05, 2010 | 62.06 | 63.35 | 62.05 | 62.73 | 601,059 | +0.90(+1.46%) |
Mar 04, 2010 | 62.50 | 62.76 | 61.59 | 61.83 | 633,787 | -1.02(-1.62%) |
Mar 03, 2010 | 62.64 | 63.39 | 62.30 | 62.85 | 607,993 | +0.54(+0.87%) |
Mar 02, 2010 | 61.35 | 63.31 | 61.05 | 62.31 | 610,273 | +1.05(+1.71%) |
Mar 01, 2010 | 60.85 | 61.36 | 59.95 | 61.26 | 412,083 | +0.50(+0.82%) |
Feb 26, 2010 | 61.01 | 61.30 | 60.11 | 60.76 | 571,912 | -0.01(-0.02%) |
Feb 25, 2010 | 58.52 | 61.45 | 58.49 | 60.77 | 905,117 | +2.24(+3.83%) |
Feb 24, 2010 | 58.51 | 59.33 | 58.42 | 58.53 | 527,458 | -0.01(-0.02%) |
Feb 23, 2010 | 60.21 | 60.70 | 58.12 | 58.54 | 981,081 | -1.88(-3.11%) |
Feb 22, 2010 | 61.22 | 61.22 | 60.01 | 60.42 | 517,589 | -0.30(-0.49%) |
Feb 19, 2010 | 62.65 | 63.51 | 60.55 | 60.72 | 1,125,557 | -2.15(-3.42%) |
Feb 18, 2010 | 62.55 | 64.12 | 62.42 | 62.87 | 1,256,866 | +0.98(+1.58%) |
Feb 17, 2010 | 61.95 | 62.68 | 61.27 | 61.89 | 575,384 | -0.66(-1.06%) |
Feb 16, 2010 | 62.65 | 62.68 | 61.67 | 62.55 | 566,385 | +1.08(+1.76%) |
Feb 12, 2010 | 61.47 | 61.47 | 61.47 | 0 | +0.40(+0.65%) | |
Feb 11, 2010 | 59.10 | 61.09 | 58.50 | 61.07 | 816,131 | +2.27(+3.86%) |
Feb 10, 2010 | 58.12 | 58.90 | 56.86 | 58.80 | 464,705 | +0.44(+0.75%) |
Feb 09, 2010 | 57.49 | 58.91 | 56.86 | 58.36 | 628,814 | +2.25(+4.01%) |
Feb 08, 2010 | 57.77 | 58.66 | 56.11 | 56.11 | 760,712 | -2.17(-3.72%) |
Feb 05, 2010 | 54.01 | 58.32 | 53.16 | 58.28 | 994,429 | +4.23(+7.83%) |
Feb 04, 2010 | 55.95 | 55.95 | 54.00 | 54.05 | 669,307 | -3.03(-5.31%) |
Feb 03, 2010 | 57.23 | 58.10 | 56.81 | 57.08 | 531,913 | -0.18(-0.31%) |
Feb 02, 2010 | 58.01 | 58.01 | 56.35 | 57.26 | 735,780 | +0.04(+0.07%) |