Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.71 | 55.79 | 54.14 | 54.20 | 579,673 | -1.49(-2.68%) |
Apr 29, 2010 | 55.05 | 55.70 | 54.76 | 55.69 | 1,321,622 | +1.07(+1.95%) |
Apr 28, 2010 | 54.87 | 54.96 | 54.34 | 54.62 | 434,683 | +0.11(+0.19%) |
Apr 27, 2010 | 55.67 | 56.01 | 54.38 | 54.51 | 495,317 | -1.35(-2.42%) |
Apr 26, 2010 | 56.15 | 56.40 | 55.83 | 55.87 | 1,026,763 | -0.25(-0.45%) |
Apr 23, 2010 | 55.55 | 56.14 | 55.31 | 56.12 | 265,999 | +0.60(+1.09%) |
Apr 22, 2010 | 54.27 | 55.56 | 54.03 | 55.52 | 443,056 | +0.59(+1.08%) |
Apr 21, 2010 | 54.66 | 54.95 | 54.45 | 54.92 | 327,109 | +0.33(+0.61%) |
Apr 20, 2010 | 54.07 | 54.60 | 53.90 | 54.59 | 267,071 | +0.81(+1.50%) |
Apr 19, 2010 | 53.80 | 54.21 | 53.06 | 53.78 | 448,976 | -0.29(-0.54%) |
Apr 16, 2010 | 54.69 | 54.85 | 53.65 | 54.07 | 5,312,595 | -0.76(-1.38%) |
Apr 15, 2010 | 54.68 | 54.95 | 54.61 | 54.83 | 2,550,677 | +0.22(+0.40%) |
Apr 14, 2010 | 53.83 | 54.66 | 53.81 | 54.61 | 3,036,758 | +1.03(+1.92%) |
Apr 13, 2010 | 53.32 | 53.59 | 53.04 | 53.59 | 272,640 | +0.14(+0.26%) |
Apr 12, 2010 | 53.31 | 53.52 | 53.15 | 53.45 | 242,942 | +0.23(+0.43%) |
Apr 09, 2010 | 52.93 | 53.23 | 52.63 | 53.22 | 222,153 | +0.39(+0.74%) |
Apr 08, 2010 | 52.66 | 53.02 | 52.27 | 52.83 | 263,288 | -0.04(-0.08%) |
Apr 07, 2010 | 53.01 | 53.12 | 52.53 | 52.87 | 382,709 | -0.21(-0.40%) |
Apr 06, 2010 | 52.58 | 53.14 | 52.47 | 53.08 | 574,988 | +0.31(+0.59%) |
Apr 05, 2010 | 51.98 | 52.77 | 51.84 | 52.77 | 444,539 | +0.99(+1.90%) |
Apr 01, 2010 | 51.74 | 51.78 | 51.78 | 51.78 | 310,972 | +0.46(+0.89%) |
Mar 31, 2010 | 51.48 | 51.95 | 51.29 | 51.33 | 345,757 | -0.34(-0.66%) |
Mar 30, 2010 | 51.61 | 51.88 | 51.31 | 51.67 | 309,217 | +0.11(+0.22%) |
Mar 29, 2010 | 51.47 | 51.65 | 51.30 | 51.56 | 278,460 | +0.28(+0.54%) |
Mar 26, 2010 | 51.47 | 51.77 | 51.05 | 51.28 | 287,168 | +0.02(+0.05%) |
Mar 25, 2010 | 51.99 | 52.29 | 51.25 | 51.25 | 678,209 | -0.35(-0.68%) |
Mar 24, 2010 | 51.88 | 52.02 | 51.57 | 51.61 | 312,675 | -0.53(-1.02%) |
Mar 23, 2010 | 51.61 | 52.14 | 51.38 | 52.13 | 369,361 | +0.59(+1.14%) |
Mar 22, 2010 | 50.42 | 51.61 | 50.38 | 51.55 | 289,273 | +0.69(+1.36%) |
Mar 19, 2010 | 51.60 | 51.62 | 50.68 | 50.86 | 328,982 | -0.66(-1.28%) |
Mar 18, 2010 | 51.63 | 51.82 | 51.39 | 51.52 | 243,666 | -0.11(-0.21%) |
Mar 17, 2010 | 51.44 | 51.88 | 51.38 | 51.62 | 409,493 | +0.30(+0.59%) |
Mar 16, 2010 | 51.00 | 51.32 | 50.75 | 51.32 | 217,743 | +0.51(+0.99%) |
Mar 15, 2010 | 50.53 | 50.87 | 50.47 | 50.82 | 201,340 | -0.16(-0.32%) |
Mar 12, 2010 | 51.13 | 51.21 | 50.62 | 50.98 | 373,068 | +0.03(+0.06%) |
Mar 11, 2010 | 50.51 | 50.95 | 50.31 | 50.95 | 319,162 | +0.15(+0.30%) |
Mar 10, 2010 | 50.44 | 50.95 | 50.41 | 50.79 | 367,560 | +0.38(+0.76%) |
Mar 09, 2010 | 50.05 | 50.69 | 50.05 | 50.41 | 380,213 | +0.20(+0.39%) |
Mar 08, 2010 | 50.11 | 50.31 | 50.03 | 50.21 | 615,235 | +0.11(+0.23%) |
Mar 05, 2010 | 49.45 | 50.12 | 49.37 | 50.10 | 359,609 | +0.95(+1.94%) |
Mar 04, 2010 | 49.02 | 49.20 | 48.84 | 49.15 | 262,163 | +0.21(+0.43%) |
Mar 03, 2010 | 48.97 | 49.32 | 48.80 | 48.93 | 5,361,370 | +0.06(+0.12%) |
Mar 02, 2010 | 48.58 | 49.05 | 48.53 | 48.88 | 453,940 | +0.53(+1.10%) |
Mar 01, 2010 | 47.75 | 48.45 | 47.74 | 48.35 | 6,417,320 | +1.02(+2.15%) |
Feb 26, 2010 | 47.61 | 47.61 | 47.09 | 47.33 | 244,533 | -0.20(-0.41%) |
Feb 25, 2010 | 46.82 | 47.55 | 46.69 | 47.52 | 167,863 | +0.04(+0.08%) |
Feb 24, 2010 | 47.26 | 47.62 | 47.09 | 47.49 | 164,275 | +0.43(+0.90%) |
Feb 23, 2010 | 47.58 | 47.65 | 46.94 | 47.06 | 197,059 | -0.64(-1.35%) |
Feb 22, 2010 | 47.83 | 47.88 | 47.58 | 47.70 | 195,149 | +0.09(+0.19%) |
Feb 19, 2010 | 47.30 | 47.79 | 47.28 | 47.61 | 392,091 | +0.11(+0.24%) |
Feb 18, 2010 | 47.12 | 47.51 | 47.04 | 47.50 | 404,724 | +0.39(+0.83%) |
Feb 17, 2010 | 47.01 | 47.16 | 46.77 | 47.11 | 176,398 | +0.33(+0.71%) |
Feb 16, 2010 | 46.47 | 46.78 | 46.06 | 46.77 | 217,678 | +0.78(+1.70%) |
Feb 12, 2010 | 45.21 | 45.99 | 45.99 | 45.99 | 273,581 | +0.36(+0.79%) |
Feb 11, 2010 | 44.84 | 45.63 | 44.46 | 45.63 | 236,686 | +0.74(+1.65%) |
Feb 10, 2010 | 44.73 | 45.07 | 44.28 | 44.89 | 185,527 | +0.09(+0.20%) |
Feb 09, 2010 | 44.74 | 45.12 | 44.30 | 44.80 | 311,484 | +0.55(+1.25%) |
Feb 08, 2010 | 44.50 | 44.92 | 44.18 | 44.25 | 166,957 | -0.38(-0.86%) |
Feb 05, 2010 | 44.56 | 44.63 | 43.59 | 44.63 | 567,695 | +0.08(+0.18%) |
Feb 04, 2010 | 45.76 | 45.76 | 44.46 | 44.55 | 364,239 | -1.58(-3.43%) |
Feb 03, 2010 | 46.21 | 46.45 | 45.81 | 46.13 | 4,831,931 | -0.33(-0.72%) |
Feb 02, 2010 | 45.93 | 46.47 | 45.70 | 46.47 | 185,101 | +0.63(+1.37%) |