Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.25 | 59.80 | 58.06 | 58.15 | 2,732,464 | -1.39(-2.33%) |
Apr 29, 2010 | 57.70 | 59.56 | 57.43 | 59.53 | 2,448,547 | +2.46(+4.31%) |
Apr 28, 2010 | 57.08 | 57.63 | 56.87 | 57.07 | 2,121,402 | +0.16(+0.27%) |
Apr 27, 2010 | 57.90 | 58.13 | 56.86 | 56.92 | 2,502,605 | -1.41(-2.42%) |
Apr 26, 2010 | 57.62 | 58.74 | 57.46 | 58.33 | 2,324,816 | +0.64(+1.11%) |
Apr 23, 2010 | 57.47 | 58.00 | 57.07 | 57.68 | 1,813,557 | +0.14(+0.24%) |
Apr 22, 2010 | 56.18 | 57.71 | 55.87 | 57.55 | 1,890,823 | +0.92(+1.62%) |
Apr 21, 2010 | 56.63 | 56.99 | 55.96 | 56.63 | 9,809 | +0.39(+0.69%) |
Apr 20, 2010 | 55.75 | 56.24 | 55.32 | 56.24 | 1,554,038 | +0.76(+1.37%) |
Apr 19, 2010 | 54.75 | 55.89 | 54.74 | 55.48 | 1,871,872 | +0.36(+0.65%) |
Apr 16, 2010 | 55.96 | 56.53 | 55.07 | 55.12 | 2,817,909 | -0.85(-1.51%) |
Apr 15, 2010 | 56.87 | 57.19 | 55.93 | 55.96 | 1,933,725 | -1.14(-2.00%) |
Apr 14, 2010 | 57.20 | 57.32 | 56.70 | 57.10 | 1,758,816 | -0.01(-0.01%) |
Apr 13, 2010 | 56.41 | 57.28 | 56.26 | 57.11 | 1,963,148 | +0.75(+1.33%) |
Apr 12, 2010 | 56.66 | 56.86 | 56.25 | 56.36 | 1,476,774 | -0.42(-0.74%) |
Apr 09, 2010 | 55.96 | 56.84 | 55.78 | 56.78 | 1,586,330 | +0.95(+1.70%) |
Apr 08, 2010 | 55.85 | 56.08 | 55.58 | 55.83 | 1,624,466 | -0.08(-0.14%) |
Apr 07, 2010 | 56.65 | 56.96 | 55.76 | 55.91 | 2,194,347 | -0.91(-1.61%) |
Apr 06, 2010 | 55.92 | 57.10 | 55.79 | 56.82 | 1,998,878 | +0.40(+0.70%) |
Apr 05, 2010 | 55.69 | 56.49 | 55.54 | 56.42 | 1,751,121 | +0.98(+1.77%) |
Apr 01, 2010 | 55.47 | 55.44 | 55.44 | 55.44 | 1,690,824 | +0.25(+0.45%) |
Mar 31, 2010 | 55.59 | 55.91 | 55.15 | 55.19 | 2,489,655 | -0.70(-1.26%) |
Mar 30, 2010 | 55.65 | 56.12 | 55.53 | 55.90 | 2,119,226 | +0.31(+0.56%) |
Mar 29, 2010 | 55.50 | 55.70 | 55.20 | 55.58 | 1,692,899 | +0.30(+0.54%) |
Mar 26, 2010 | 55.38 | 55.61 | 54.86 | 55.28 | 2,381,179 | +0.02(+0.04%) |
Mar 25, 2010 | 55.95 | 56.52 | 55.17 | 55.26 | 2,767,232 | -0.50(-0.89%) |
Mar 24, 2010 | 55.26 | 56.11 | 55.10 | 55.76 | 2,568,307 | +0.48(+0.87%) |
Mar 23, 2010 | 54.82 | 55.38 | 54.36 | 55.28 | 1,787,697 | +0.20(+0.37%) |
Mar 22, 2010 | 54.30 | 55.25 | 54.23 | 55.07 | 1,981,206 | +0.53(+0.97%) |
Mar 19, 2010 | 55.22 | 55.34 | 54.50 | 54.55 | 2,253,550 | -0.55(-0.99%) |
Mar 18, 2010 | 54.76 | 55.19 | 54.65 | 55.09 | 1,483,275 | +0.05(+0.09%) |
Mar 17, 2010 | 54.54 | 55.21 | 54.32 | 55.04 | 1,958,440 | +0.59(+1.09%) |
Mar 16, 2010 | 53.46 | 54.58 | 53.28 | 54.45 | 1,870,099 | +1.11(+2.08%) |
Mar 15, 2010 | 52.99 | 53.52 | 52.86 | 53.34 | 1,164,287 | -0.05(-0.10%) |
Mar 12, 2010 | 53.11 | 53.57 | 52.95 | 53.39 | 1,882,087 | +0.50(+0.95%) |
Mar 11, 2010 | 52.48 | 52.90 | 51.98 | 52.89 | 2,232,127 | +0.59(+1.14%) |
Mar 10, 2010 | 52.26 | 52.46 | 51.83 | 52.30 | 1,857,613 | +0.07(+0.14%) |
Mar 09, 2010 | 52.05 | 52.58 | 51.81 | 52.22 | 2,086,236 | +0.07(+0.13%) |
Mar 08, 2010 | 52.14 | 52.55 | 51.92 | 52.16 | 1,949,512 | +0.10(+0.18%) |
Mar 05, 2010 | 51.44 | 52.14 | 51.32 | 52.06 | 2,402,155 | +0.94(+1.84%) |
Mar 04, 2010 | 50.50 | 51.21 | 50.46 | 51.12 | 1,845,722 | +0.63(+1.24%) |
Mar 03, 2010 | 50.62 | 51.00 | 50.47 | 50.50 | 1,798,955 | -0.21(-0.41%) |
Mar 02, 2010 | 50.69 | 51.49 | 50.56 | 50.71 | 2,199,466 | +0.31(+0.61%) |
Mar 01, 2010 | 49.69 | 50.74 | 49.47 | 50.40 | 3,100,826 | +1.45(+2.96%) |
Feb 26, 2010 | 48.89 | 49.57 | 48.63 | 48.95 | 2,867,204 | +0.17(+0.34%) |
Feb 25, 2010 | 48.10 | 48.83 | 47.85 | 48.78 | 1,833,090 | +0.23(+0.47%) |
Feb 24, 2010 | 48.08 | 48.59 | 47.83 | 48.56 | 2,153,583 | +0.71(+1.49%) |
Feb 23, 2010 | 48.32 | 48.73 | 47.75 | 47.84 | 2,763,179 | -0.60(-1.24%) |
Feb 22, 2010 | 48.78 | 48.97 | 48.23 | 48.44 | 2,040,977 | -0.21(-0.44%) |
Feb 19, 2010 | 47.73 | 48.91 | 47.60 | 48.66 | 2,771,645 | +1.04(+2.19%) |
Feb 18, 2010 | 46.75 | 47.81 | 46.75 | 47.62 | 2,089,757 | +0.71(+1.52%) |
Feb 17, 2010 | 46.76 | 47.11 | 46.57 | 46.90 | 2,089,146 | +0.40(+0.86%) |
Feb 16, 2010 | 45.59 | 46.60 | 45.75 | 46.50 | 2,790,775 | +0.91(+2.00%) |
Feb 12, 2010 | 45.14 | 45.59 | 45.59 | 45.59 | 2,224,792 | -0.11(-0.25%) |
Feb 11, 2010 | 45.23 | 45.74 | 44.82 | 45.70 | 1,903,887 | +0.41(+0.91%) |
Feb 10, 2010 | 45.09 | 45.80 | 44.51 | 45.29 | 1,855,238 | +0.14(+0.32%) |
Feb 09, 2010 | 45.72 | 45.85 | 44.87 | 45.15 | 2,472,868 | -0.99(-2.14%) |
Feb 08, 2010 | 46.19 | 46.52 | 45.19 | 46.14 | 2,571,637 | -0.10(-0.21%) |
Feb 05, 2010 | 45.79 | 46.50 | 45.13 | 46.23 | 3,492,381 | +0.57(+1.24%) |
Feb 04, 2010 | 47.22 | 47.54 | 45.60 | 45.67 | 4,647,996 | -1.86(-3.92%) |
Feb 03, 2010 | 48.07 | 48.10 | 47.49 | 47.53 | 1,774,559 | -0.79(-1.64%) |
Feb 02, 2010 | 48.06 | 48.48 | 47.59 | 48.32 | 2,337,146 | +0.40(+0.83%) |