Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.42 | 61.04 | 57.07 | 57.31 | 6,598,521 | -3.19(-5.27%) |
Apr 29, 2010 | 58.40 | 60.71 | 58.21 | 60.50 | 5,471,481 | +2.84(+4.93%) |
Apr 28, 2010 | 58.76 | 58.94 | 56.67 | 57.65 | 3,437,255 | +0.24(+0.42%) |
Apr 27, 2010 | 59.51 | 59.63 | 57.08 | 57.41 | 5,050,979 | -2.42(-4.04%) |
Apr 26, 2010 | 58.98 | 59.97 | 58.22 | 59.83 | 5,634,801 | +1.70(+2.93%) |
Apr 23, 2010 | 58.33 | 60.16 | 57.80 | 58.13 | 5,759,972 | -0.27(-0.47%) |
Apr 22, 2010 | 55.03 | 58.50 | 54.68 | 58.40 | 6,003,045 | +2.59(+4.64%) |
Apr 21, 2010 | 56.57 | 56.62 | 54.72 | 55.81 | 3,980,769 | -0.42(-0.74%) |
Apr 20, 2010 | 55.53 | 56.43 | 54.70 | 56.22 | 5,234,535 | +2.38(+4.41%) |
Apr 19, 2010 | 54.23 | 55.53 | 52.47 | 53.85 | 5,522,028 | -0.59(-1.09%) |
Apr 16, 2010 | 55.75 | 56.23 | 53.84 | 54.44 | 4,870,875 | -1.42(-2.55%) |
Apr 15, 2010 | 55.51 | 56.77 | 55.08 | 55.86 | 4,878,451 | -0.26(-0.46%) |
Apr 14, 2010 | 57.38 | 57.78 | 55.55 | 56.12 | 6,834,066 | -1.06(-1.85%) |
Apr 13, 2010 | 56.53 | 57.59 | 56.24 | 57.18 | 4,150,109 | +0.74(+1.31%) |
Apr 12, 2010 | 56.70 | 57.38 | 56.20 | 56.44 | 4,412,491 | -0.18(-0.31%) |
Apr 09, 2010 | 56.29 | 56.77 | 54.91 | 56.61 | 5,847,105 | +0.61(+1.09%) |
Apr 08, 2010 | 52.83 | 56.44 | 52.51 | 56.00 | 8,089,664 | +2.97(+5.60%) |
Apr 07, 2010 | 52.78 | 54.00 | 52.40 | 53.03 | 3,904,338 | -0.05(-0.10%) |
Apr 06, 2010 | 53.31 | 54.03 | 52.81 | 53.09 | 5,081,133 | -0.35(-0.66%) |
Apr 05, 2010 | 50.53 | 53.48 | 50.52 | 53.44 | 5,784,601 | +3.17(+6.30%) |
Apr 01, 2010 | 49.49 | 50.27 | 50.27 | 50.27 | 5,195,688 | +1.02(+2.07%) |
Mar 31, 2010 | 49.70 | 49.97 | 48.96 | 49.25 | 4,556,309 | -0.92(-1.84%) |
Mar 30, 2010 | 49.92 | 50.61 | 49.43 | 50.17 | 4,290,325 | +0.26(+0.52%) |
Mar 29, 2010 | 50.10 | 50.42 | 49.27 | 49.91 | 3,635,106 | +0.14(+0.29%) |
Mar 26, 2010 | 48.72 | 50.62 | 48.58 | 49.77 | 4,751,171 | +1.44(+2.98%) |
Mar 25, 2010 | 49.56 | 50.13 | 48.25 | 48.33 | 4,860,217 | -0.91(-1.85%) |
Mar 24, 2010 | 49.26 | 50.17 | 48.90 | 49.23 | 5,593,919 | -0.34(-0.68%) |
Mar 23, 2010 | 49.95 | 50.27 | 48.51 | 49.57 | 5,080,534 | -0.14(-0.27%) |
Mar 22, 2010 | 46.05 | 49.94 | 45.63 | 49.71 | 7,512,120 | +3.11(+6.68%) |
Mar 19, 2010 | 47.23 | 47.28 | 46.37 | 46.60 | 3,834,038 | -0.17(-0.36%) |
Mar 18, 2010 | 47.10 | 47.27 | 46.57 | 46.77 | 2,637,849 | -0.52(-1.10%) |
Mar 17, 2010 | 48.16 | 48.92 | 47.07 | 47.29 | 5,010,741 | -0.53(-1.11%) |
Mar 16, 2010 | 46.08 | 47.93 | 45.64 | 47.82 | 5,289,069 | +2.05(+4.48%) |
Mar 15, 2010 | 45.18 | 46.23 | 45.00 | 45.77 | 3,150,853 | -0.65(-1.40%) |
Mar 12, 2010 | 46.62 | 47.05 | 45.92 | 46.42 | 2,908,071 | +0.18(+0.39%) |
Mar 11, 2010 | 45.64 | 46.26 | 45.34 | 46.23 | 2,985,025 | +0.15(+0.32%) |
Mar 10, 2010 | 45.42 | 46.69 | 44.85 | 46.08 | 3,982,816 | +0.77(+1.71%) |
Mar 09, 2010 | 44.62 | 46.42 | 44.39 | 45.31 | 4,702,580 | +0.51(+1.13%) |
Mar 08, 2010 | 44.21 | 45.42 | 43.88 | 44.80 | 3,411,609 | +0.81(+1.85%) |
Mar 05, 2010 | 43.09 | 44.20 | 43.08 | 43.99 | 2,794,676 | +1.20(+2.81%) |
Mar 04, 2010 | 43.23 | 43.36 | 42.40 | 42.79 | 2,202,748 | -0.31(-0.72%) |
Mar 03, 2010 | 43.50 | 43.87 | 42.97 | 43.10 | 3,018,683 | -0.32(-0.75%) |
Mar 02, 2010 | 43.51 | 43.67 | 43.04 | 43.43 | 3,372,205 | +0.42(+0.98%) |
Mar 01, 2010 | 41.90 | 43.38 | 41.58 | 43.01 | 4,780,467 | +1.72(+4.17%) |
Feb 26, 2010 | 40.58 | 41.89 | 39.73 | 41.29 | 6,091,219 | +0.50(+1.23%) |
Feb 25, 2010 | 40.52 | 40.92 | 39.96 | 40.78 | 5,670,905 | -0.36(-0.87%) |
Feb 24, 2010 | 41.51 | 41.95 | 40.76 | 41.14 | 4,707,175 | -0.21(-0.52%) |
Feb 23, 2010 | 40.98 | 41.48 | 40.42 | 41.36 | 5,034,525 | +0.43(+1.05%) |
Feb 22, 2010 | 40.66 | 41.28 | 40.60 | 40.93 | 2,585,781 | +0.50(+1.24%) |
Feb 19, 2010 | 40.04 | 41.00 | 39.84 | 40.43 | 3,324,504 | +0.16(+0.39%) |
Feb 18, 2010 | 41.10 | 41.13 | 39.91 | 40.27 | 4,877,038 | -1.56(-3.73%) |
Feb 17, 2010 | 42.53 | 42.70 | 41.27 | 41.83 | 2,585,436 | -0.33(-0.78%) |
Feb 16, 2010 | 41.55 | 42.29 | 41.42 | 42.16 | 3,044,031 | +1.22(+2.97%) |
Feb 12, 2010 | 41.40 | 40.94 | 40.94 | 40.94 | 4,837,072 | -1.25(-2.96%) |
Feb 11, 2010 | 39.80 | 42.44 | 39.61 | 42.19 | 4,435,928 | +2.31(+5.80%) |
Feb 10, 2010 | 39.94 | 40.52 | 39.52 | 39.88 | 1,933,979 | -0.15(-0.37%) |
Feb 09, 2010 | 40.28 | 40.65 | 39.36 | 40.03 | 2,830,884 | +0.57(+1.43%) |
Feb 08, 2010 | 40.04 | 40.76 | 38.99 | 39.46 | 2,303,778 | -0.40(-0.99%) |
Feb 05, 2010 | 39.87 | 40.35 | 38.77 | 39.86 | 4,057,725 | +0.34(+0.87%) |
Feb 04, 2010 | 41.19 | 41.41 | 39.45 | 39.51 | 3,457,332 | -2.21(-5.29%) |
Feb 03, 2010 | 41.62 | 41.75 | 41.01 | 41.72 | 3,043,825 | -0.39(-0.93%) |
Feb 02, 2010 | 42.29 | 42.63 | 41.27 | 42.11 | 3,002,549 | -0.45(-1.07%) |