Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.30 | 52.35 | 51.37 | 51.42 | 4,011,110 | -0.85(-1.63%) |
Apr 29, 2010 | 51.96 | 52.38 | 51.92 | 52.28 | 2,353,802 | +0.69(+1.33%) |
Apr 28, 2010 | 51.53 | 51.73 | 51.16 | 51.59 | 4,497,663 | +0.34(+0.67%) |
Apr 27, 2010 | 52.21 | 52.46 | 51.17 | 51.24 | 5,515,095 | -1.25(-2.38%) |
Apr 26, 2010 | 52.71 | 52.83 | 52.45 | 52.50 | 2,137,557 | -0.18(-0.34%) |
Apr 23, 2010 | 52.31 | 52.71 | 52.18 | 52.68 | 2,682,313 | +0.34(+0.66%) |
Apr 22, 2010 | 51.76 | 52.39 | 51.48 | 52.33 | 1,877,436 | +0.22(+0.42%) |
Apr 21, 2010 | 52.24 | 52.36 | 51.86 | 52.11 | 1,468,137 | -0.09(-0.16%) |
Apr 20, 2010 | 52.05 | 52.24 | 51.89 | 52.20 | 127 | +0.47(+0.91%) |
Apr 19, 2010 | 51.43 | 51.77 | 51.15 | 51.73 | 2,042,094 | +0.15(+0.29%) |
Apr 16, 2010 | 52.21 | 52.31 | 51.32 | 51.58 | 3,221,448 | -0.83(-1.58%) |
Apr 15, 2010 | 52.27 | 52.51 | 52.25 | 52.41 | 1,581,947 | +0.05(+0.09%) |
Apr 14, 2010 | 51.95 | 52.36 | 51.87 | 52.36 | 1,318,963 | +0.62(+1.19%) |
Apr 13, 2010 | 51.66 | 51.84 | 51.40 | 51.75 | 1,113,794 | +0.04(+0.08%) |
Apr 12, 2010 | 51.69 | 51.84 | 51.63 | 51.71 | 1,133,111 | +0.09(+0.18%) |
Apr 09, 2010 | 51.40 | 51.64 | 51.30 | 51.61 | 973,970 | +0.31(+0.61%) |
Apr 08, 2010 | 50.92 | 51.36 | 50.78 | 51.30 | 939,473 | +0.16(+0.32%) |
Apr 07, 2010 | 51.32 | 51.42 | 50.89 | 51.14 | 2,334,313 | -0.27(-0.52%) |
Apr 06, 2010 | 51.14 | 51.51 | 51.09 | 51.40 | 1,095,849 | +0.10(+0.20%) |
Apr 05, 2010 | 51.03 | 51.31 | 50.90 | 51.30 | 1,182,969 | +0.48(+0.95%) |
Apr 01, 2010 | 50.81 | 50.82 | 50.82 | 50.82 | 2,286,667 | +0.31(+0.62%) |
Mar 31, 2010 | 50.46 | 50.71 | 50.31 | 50.50 | 2,017,589 | -0.16(-0.32%) |
Mar 30, 2010 | 50.67 | 50.82 | 50.43 | 50.67 | 2,405,071 | +0.04(+0.08%) |
Mar 29, 2010 | 50.52 | 50.68 | 50.45 | 50.63 | 2,268,953 | +0.33(+0.65%) |
Mar 26, 2010 | 50.40 | 50.63 | 50.07 | 50.30 | 2,547,338 | -0.02(-0.03%) |
Mar 25, 2010 | 50.76 | 50.95 | 50.26 | 50.31 | 2,302,738 | -0.09(-0.19%) |
Mar 24, 2010 | 50.47 | 50.64 | 50.33 | 50.41 | 2,051,031 | -0.26(-0.51%) |
Mar 23, 2010 | 50.38 | 50.70 | 50.23 | 50.66 | 1,215,858 | +0.35(+0.70%) |
Mar 22, 2010 | 49.71 | 50.39 | 49.69 | 50.31 | 1,371,574 | +0.30(+0.59%) |
Mar 19, 2010 | 50.45 | 50.45 | 49.82 | 50.02 | 1,572,589 | -0.27(-0.54%) |
Mar 18, 2010 | 50.34 | 50.42 | 50.12 | 50.29 | 917,496 | -0.06(-0.12%) |
Mar 17, 2010 | 50.19 | 50.51 | 50.17 | 50.35 | 2,267,000 | +0.32(+0.64%) |
Mar 16, 2010 | 49.75 | 50.07 | 49.64 | 50.03 | 1,340,184 | +0.40(+0.82%) |
Mar 15, 2010 | 49.35 | 49.66 | 49.32 | 49.63 | 1,241,354 | -0.01(-0.02%) |
Mar 12, 2010 | 49.83 | 49.83 | 49.49 | 49.64 | 2,390,371 | +0.04(+0.08%) |
Mar 11, 2010 | 49.33 | 49.61 | 49.15 | 49.60 | 1,780,690 | +0.19(+0.39%) |
Mar 10, 2010 | 49.21 | 49.53 | 49.17 | 49.40 | 2,094,162 | +0.23(+0.46%) |
Mar 09, 2010 | 48.93 | 49.40 | 48.91 | 49.18 | 1,643,656 | +0.08(+0.16%) |
Mar 08, 2010 | 49.09 | 49.20 | 49.01 | 49.10 | 1,371,383 | +0.02(+0.05%) |
Mar 05, 2010 | 48.69 | 49.12 | 48.59 | 49.08 | 1,331,918 | +0.69(+1.43%) |
Mar 04, 2010 | 48.30 | 48.44 | 48.12 | 48.38 | 1,408,586 | +0.13(+0.27%) |
Mar 03, 2010 | 48.33 | 48.54 | 48.13 | 48.25 | 1,934,737 | +0.06(+0.13%) |
Mar 02, 2010 | 48.24 | 48.43 | 48.13 | 48.19 | 1,959,737 | +0.14(+0.29%) |
Mar 01, 2010 | 47.75 | 48.10 | 47.73 | 48.05 | 1,984,017 | +0.54(+1.13%) |
Feb 26, 2010 | 47.53 | 47.67 | 47.25 | 47.51 | 2,508,922 | +0.01(+0.02%) |
Feb 25, 2010 | 46.87 | 47.53 | 46.74 | 47.50 | 3,489,816 | -0.05(-0.10%) |
Feb 24, 2010 | 47.25 | 47.60 | 47.14 | 47.55 | 1,685,001 | +0.47(+0.99%) |
Feb 23, 2010 | 47.60 | 47.71 | 47.00 | 47.08 | 3,197,786 | -0.62(-1.29%) |
Feb 22, 2010 | 47.88 | 47.92 | 47.60 | 47.70 | 1,967,158 | -0.03(-0.07%) |
Feb 19, 2010 | 47.52 | 47.89 | 47.39 | 47.73 | 2,189,309 | +0.12(+0.26%) |
Feb 18, 2010 | 47.28 | 47.71 | 47.24 | 47.60 | 1,766,272 | +0.29(+0.61%) |
Feb 17, 2010 | 47.32 | 47.40 | 47.12 | 47.32 | 1,865,693 | +0.21(+0.45%) |
Feb 16, 2010 | 46.72 | 47.15 | 46.54 | 47.11 | 1,718,771 | +0.76(+1.63%) |
Feb 12, 2010 | 45.89 | 46.35 | 46.35 | 46.35 | 3,675,749 | +0.00(+0.00%) |
Feb 11, 2010 | 45.82 | 46.40 | 45.54 | 46.35 | 2,134,995 | +0.51(+1.10%) |
Feb 10, 2010 | 45.88 | 46.11 | 45.46 | 45.84 | 2,536,831 | -0.09(-0.19%) |
Feb 09, 2010 | 45.91 | 46.33 | 45.53 | 45.93 | 3,968,420 | +0.58(+1.27%) |
Feb 08, 2010 | 45.73 | 45.98 | 45.33 | 45.35 | 2,446,885 | -0.37(-0.80%) |
Feb 05, 2010 | 45.64 | 45.78 | 44.77 | 45.72 | 5,009,331 | +0.12(+0.26%) |
Feb 04, 2010 | 46.69 | 46.72 | 45.60 | 45.60 | 4,999,885 | -1.45(-3.08%) |
Feb 03, 2010 | 47.10 | 47.32 | 46.94 | 47.05 | 2,600,644 | -0.25(-0.53%) |
Feb 02, 2010 | 46.83 | 47.39 | 46.65 | 47.30 | 2,584,800 | +0.61(+1.30%) |