Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 60.73 | 60.94 | 56.79 | 57.20 | 22,907,282 | -4.76(-7.68%) |
Apr 29, 2010 | 64.96 | 65.54 | 61.11 | 61.96 | 15,360,453 | -2.64(-4.09%) |
Apr 28, 2010 | 65.21 | 65.22 | 63.70 | 64.60 | 4,565,531 | +0.09(+0.14%) |
Apr 27, 2010 | 66.82 | 66.94 | 64.21 | 64.51 | 108 | -2.83(-4.21%) |
Apr 26, 2010 | 67.88 | 68.27 | 67.21 | 67.34 | 3,480,739 | -0.86(-1.25%) |
Apr 23, 2010 | 67.14 | 68.24 | 65.89 | 68.20 | 5,402,253 | +0.68(+1.01%) |
Apr 22, 2010 | 66.08 | 67.64 | 65.89 | 67.52 | 3,870,732 | +0.73(+1.09%) |
Apr 21, 2010 | 66.79 | 68.13 | 65.83 | 66.79 | 23,222 | -1.25(-1.84%) |
Apr 20, 2010 | 67.68 | 68.22 | 66.93 | 68.04 | 4,074,525 | +0.57(+0.85%) |
Apr 19, 2010 | 66.91 | 67.54 | 66.40 | 67.47 | 2,598,326 | -0.17(-0.24%) |
Apr 16, 2010 | 68.14 | 68.90 | 67.12 | 67.63 | 4,810,548 | -1.14(-1.66%) |
Apr 15, 2010 | 68.20 | 69.08 | 67.96 | 68.78 | 4,058,851 | +0.62(+0.90%) |
Apr 14, 2010 | 67.05 | 68.21 | 66.00 | 68.16 | 4,426,902 | +1.41(+2.11%) |
Apr 13, 2010 | 66.82 | 66.99 | 65.67 | 66.75 | 2,956,162 | -0.34(-0.51%) |
Apr 12, 2010 | 67.20 | 67.89 | 66.92 | 67.09 | 2,026,430 | -0.36(-0.53%) |
Apr 09, 2010 | 67.75 | 68.23 | 66.96 | 67.45 | 3,132,159 | +0.20(+0.30%) |
Apr 08, 2010 | 66.25 | 67.50 | 65.25 | 67.25 | 5,136,848 | +0.54(+0.81%) |
Apr 07, 2010 | 67.40 | 67.69 | 66.36 | 66.71 | 4,046,765 | -1.34(-1.97%) |
Apr 06, 2010 | 68.52 | 69.01 | 67.85 | 68.05 | 4,790,863 | -0.79(-1.15%) |
Apr 05, 2010 | 68.85 | 68.97 | 68.21 | 68.84 | 4,469,240 | +0.46(+0.67%) |
Apr 01, 2010 | 67.84 | 68.38 | 68.38 | 68.38 | 4,577,705 | +1.36(+2.03%) |
Mar 31, 2010 | 66.76 | 67.80 | 66.58 | 67.02 | 5,178,676 | +0.44(+0.66%) |
Mar 30, 2010 | 66.02 | 66.67 | 65.24 | 66.58 | 4,878,493 | +0.75(+1.15%) |
Mar 29, 2010 | 64.23 | 65.92 | 63.95 | 65.82 | 4,329,858 | +1.96(+3.07%) |
Mar 26, 2010 | 63.35 | 64.06 | 62.62 | 63.86 | 4,593,179 | +0.60(+0.95%) |
Mar 25, 2010 | 65.24 | 65.24 | 63.02 | 63.26 | 4,530,190 | -1.48(-2.29%) |
Mar 24, 2010 | 64.50 | 65.02 | 64.16 | 64.75 | 2,987,024 | -0.38(-0.58%) |
Mar 23, 2010 | 65.32 | 65.40 | 64.29 | 65.12 | 3,291,219 | +2.06(+3.27%) |
Mar 22, 2010 | 63.63 | 65.10 | 63.03 | 63.06 | 5,190,209 | -1.34(-2.09%) |
Mar 19, 2010 | 65.88 | 65.88 | 63.70 | 64.40 | 6,181,700 | -0.87(-1.34%) |
Mar 18, 2010 | 66.81 | 66.88 | 64.83 | 65.28 | 5,078,671 | -2.02(-3.01%) |
Mar 17, 2010 | 66.43 | 67.99 | 66.35 | 67.30 | 5,007,336 | +1.15(+1.74%) |
Mar 16, 2010 | 66.07 | 66.21 | 65.36 | 66.15 | 3,835,552 | +0.54(+0.83%) |
Mar 15, 2010 | 64.91 | 65.67 | 64.72 | 65.61 | 2,999,043 | -0.69(-1.04%) |
Mar 12, 2010 | 66.99 | 66.99 | 65.79 | 66.30 | 3,071,145 | -0.25(-0.37%) |
Mar 11, 2010 | 65.38 | 66.63 | 65.33 | 66.55 | 3,613,608 | +0.95(+1.44%) |
Mar 10, 2010 | 65.70 | 66.20 | 65.06 | 65.60 | 3,169,658 | +0.06(+0.08%) |
Mar 09, 2010 | 64.81 | 66.05 | 64.69 | 65.55 | 2,473,641 | +0.08(+0.13%) |
Mar 08, 2010 | 66.47 | 66.47 | 65.25 | 65.46 | 3,381,242 | -0.81(-1.22%) |
Mar 05, 2010 | 65.13 | 66.47 | 65.05 | 66.27 | 4,129,729 | +1.83(+2.84%) |
Mar 04, 2010 | 64.49 | 65.67 | 64.07 | 64.44 | 4,581,956 | -0.05(-0.07%) |
Mar 03, 2010 | 65.51 | 65.88 | 64.43 | 64.49 | 4,699,474 | -0.65(-1.00%) |
Mar 02, 2010 | 65.07 | 66.87 | 64.71 | 65.14 | 6,295,911 | +0.43(+0.67%) |
Mar 01, 2010 | 64.79 | 65.33 | 64.15 | 64.71 | 5,448,356 | +0.26(+0.40%) |
Feb 26, 2010 | 64.32 | 64.66 | 63.18 | 64.45 | 4,100,069 | +0.40(+0.62%) |
Feb 25, 2010 | 62.84 | 64.13 | 62.40 | 64.06 | 3,676,696 | +0.08(+0.13%) |
Feb 24, 2010 | 63.59 | 64.67 | 63.47 | 63.98 | 3,826,477 | +0.40(+0.62%) |
Feb 23, 2010 | 63.17 | 63.91 | 62.39 | 63.58 | 6,066,775 | -0.01(-0.01%) |
Feb 22, 2010 | 64.71 | 64.82 | 63.14 | 63.59 | 4,080,387 | -0.91(-1.41%) |
Feb 19, 2010 | 64.51 | 64.88 | 64.10 | 64.50 | 4,557,933 | -0.19(-0.30%) |
Feb 18, 2010 | 64.10 | 64.79 | 63.59 | 64.69 | 6,065,515 | +1.45(+2.30%) |
Feb 17, 2010 | 62.49 | 63.41 | 62.42 | 63.24 | 5,043,564 | +0.82(+1.31%) |
Feb 16, 2010 | 61.43 | 62.60 | 61.16 | 62.42 | 4,937,542 | +2.39(+3.98%) |
Feb 12, 2010 | 59.10 | 60.03 | 60.03 | 60.03 | 3,797,723 | -0.19(-0.32%) |
Feb 11, 2010 | 58.64 | 60.34 | 58.26 | 60.23 | 4,398,474 | +1.37(+2.33%) |
Feb 10, 2010 | 58.29 | 59.27 | 57.63 | 58.86 | 4,099,406 | +0.46(+0.79%) |
Feb 09, 2010 | 57.93 | 59.13 | 57.54 | 58.40 | 4,823,878 | +1.11(+1.94%) |
Feb 08, 2010 | 57.92 | 58.64 | 56.92 | 57.28 | 3,106,877 | -0.57(-0.98%) |
Feb 05, 2010 | 57.59 | 58.30 | 55.83 | 57.85 | 7,530,327 | +0.15(+0.25%) |
Feb 04, 2010 | 59.78 | 60.17 | 57.70 | 57.71 | 5,163,563 | -3.33(-5.45%) |
Feb 03, 2010 | 60.88 | 61.62 | 60.53 | 61.03 | 4,169,199 | +0.06(+0.11%) |
Feb 02, 2010 | 59.61 | 61.11 | 58.69 | 60.97 | 4,573,344 | +1.58(+2.66%) |