Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.76 | 63.76 | 57.84 | 57.93 | 2,216,018 | -7.69(-11.72%) |
Apr 29, 2010 | 63.79 | 65.98 | 62.71 | 65.62 | 596,381 | +2.03(+3.19%) |
Apr 28, 2010 | 65.14 | 65.18 | 62.97 | 63.59 | 537,846 | -0.91(-1.41%) |
Apr 27, 2010 | 69.15 | 69.15 | 64.44 | 64.50 | 593,784 | -5.18(-7.43%) |
Apr 26, 2010 | 70.11 | 70.78 | 69.47 | 69.68 | 112,415 | -0.29(-0.41%) |
Apr 23, 2010 | 68.38 | 69.99 | 68.23 | 69.97 | 319,025 | +1.84(+2.70%) |
Apr 22, 2010 | 65.38 | 68.50 | 65.35 | 68.13 | 281,469 | +1.78(+2.68%) |
Apr 21, 2010 | 66.05 | 66.42 | 65.24 | 66.35 | 201,743 | +0.27(+0.41%) |
Apr 20, 2010 | 65.75 | 66.37 | 65.64 | 66.08 | 435,634 | +0.84(+1.29%) |
Apr 19, 2010 | 64.40 | 65.34 | 64.25 | 65.24 | 237,863 | +0.35(+0.54%) |
Apr 16, 2010 | 65.16 | 65.65 | 64.15 | 64.89 | 306,388 | -0.56(-0.86%) |
Apr 15, 2010 | 65.10 | 65.59 | 64.84 | 65.45 | 181,829 | +0.08(+0.12%) |
Apr 14, 2010 | 64.78 | 65.39 | 63.74 | 65.37 | 242,560 | +1.07(+1.66%) |
Apr 13, 2010 | 64.20 | 64.37 | 63.22 | 64.30 | 228,882 | -0.26(-0.40%) |
Apr 12, 2010 | 65.18 | 65.56 | 64.49 | 64.56 | 266,190 | -0.27(-0.42%) |
Apr 09, 2010 | 64.88 | 64.88 | 63.80 | 64.83 | 124,508 | +0.25(+0.39%) |
Apr 08, 2010 | 65.06 | 65.06 | 63.37 | 64.58 | 235,105 | -0.59(-0.91%) |
Apr 07, 2010 | 65.33 | 65.98 | 64.40 | 65.17 | 169,660 | -0.26(-0.40%) |
Apr 06, 2010 | 64.85 | 65.72 | 64.58 | 65.43 | 148,083 | +0.49(+0.75%) |
Apr 05, 2010 | 64.40 | 65.29 | 64.10 | 64.94 | 182,904 | +0.98(+1.53%) |
Apr 01, 2010 | 61.33 | 63.96 | 63.96 | 63.96 | 336,400 | +3.12(+5.13%) |
Mar 31, 2010 | 60.66 | 61.98 | 60.66 | 60.84 | 180,542 | +0.14(+0.23%) |
Mar 30, 2010 | 60.73 | 61.22 | 60.40 | 60.70 | 193,139 | +0.23(+0.38%) |
Mar 29, 2010 | 59.48 | 61.41 | 59.27 | 60.47 | 224,003 | +1.34(+2.27%) |
Mar 26, 2010 | 59.28 | 60.14 | 58.42 | 59.13 | 235,533 | -0.12(-0.20%) |
Mar 25, 2010 | 62.70 | 62.70 | 59.21 | 59.25 | 259,367 | -2.87(-4.62%) |
Mar 24, 2010 | 60.79 | 62.34 | 60.72 | 62.12 | 307,235 | +0.84(+1.37%) |
Mar 23, 2010 | 61.14 | 62.00 | 60.68 | 61.28 | 311,372 | +0.32(+0.52%) |
Mar 22, 2010 | 59.63 | 61.19 | 59.23 | 60.96 | 200,377 | +0.68(+1.13%) |
Mar 19, 2010 | 62.12 | 62.12 | 59.95 | 60.28 | 321,816 | -1.72(-2.77%) |
Mar 18, 2010 | 62.92 | 63.37 | 61.45 | 62.00 | 286,308 | -1.20(-1.90%) |
Mar 17, 2010 | 63.43 | 64.13 | 63.04 | 63.20 | 288,925 | +0.11(+0.17%) |
Mar 16, 2010 | 62.60 | 63.33 | 61.92 | 63.09 | 278,460 | +0.71(+1.14%) |
Mar 15, 2010 | 61.78 | 62.49 | 61.68 | 62.38 | 255,444 | +0.24(+0.39%) |
Mar 12, 2010 | 61.98 | 62.25 | 61.51 | 62.14 | 220,952 | +0.58(+0.94%) |
Mar 11, 2010 | 60.59 | 61.64 | 60.08 | 61.56 | 285,705 | +0.66(+1.08%) |
Mar 10, 2010 | 60.43 | 61.21 | 59.93 | 60.90 | 298,982 | +0.30(+0.50%) |
Mar 09, 2010 | 60.29 | 61.00 | 60.04 | 60.60 | 259,492 | -0.08(-0.13%) |
Mar 08, 2010 | 59.95 | 61.02 | 59.75 | 60.68 | 443,734 | +0.89(+1.49%) |
Mar 05, 2010 | 58.72 | 59.88 | 58.68 | 59.79 | 436,710 | +1.59(+2.73%) |
Mar 04, 2010 | 58.51 | 58.78 | 57.59 | 58.20 | 160,391 | -0.01(-0.02%) |
Mar 03, 2010 | 57.71 | 59.26 | 57.50 | 58.21 | 545,792 | +0.77(+1.34%) |
Mar 02, 2010 | 56.30 | 57.52 | 56.06 | 57.44 | 718,176 | +1.11(+1.97%) |
Mar 01, 2010 | 54.88 | 56.34 | 54.75 | 56.33 | 434,646 | +1.61(+2.94%) |
Feb 26, 2010 | 56.38 | 56.44 | 52.70 | 54.72 | 976,303 | -1.79(-3.17%) |
Feb 25, 2010 | 55.50 | 56.64 | 54.26 | 56.51 | 302,022 | +0.07(+0.12%) |
Feb 24, 2010 | 55.40 | 56.49 | 55.09 | 56.44 | 213,399 | +1.08(+1.95%) |
Feb 23, 2010 | 56.74 | 57.10 | 55.18 | 55.36 | 413,348 | -1.64(-2.88%) |
Feb 22, 2010 | 56.59 | 57.33 | 56.13 | 57.00 | 338,075 | +0.60(+1.06%) |
Feb 19, 2010 | 56.46 | 57.20 | 56.15 | 56.40 | 277,352 | +0.01(+0.02%) |
Feb 18, 2010 | 54.78 | 56.53 | 54.60 | 56.39 | 334,801 | +1.69(+3.09%) |
Feb 17, 2010 | 55.30 | 55.52 | 54.08 | 54.70 | 195,805 | -0.21(-0.38%) |
Feb 16, 2010 | 54.02 | 54.91 | 53.91 | 54.91 | 271,072 | +0.95(+1.76%) |
Feb 12, 2010 | 52.63 | 53.96 | 53.96 | 53.96 | 288,300 | +0.64(+1.20%) |
Feb 11, 2010 | 52.12 | 53.49 | 51.68 | 53.32 | 151,063 | +1.01(+1.93%) |
Feb 10, 2010 | 52.32 | 52.89 | 51.38 | 52.31 | 254,170 | -0.31(-0.59%) |
Feb 09, 2010 | 51.22 | 52.79 | 51.05 | 52.62 | 462,365 | +1.95(+3.85%) |
Feb 08, 2010 | 50.60 | 51.36 | 49.92 | 50.67 | 555,375 | +0.27(+0.54%) |
Feb 05, 2010 | 51.14 | 51.43 | 48.71 | 50.40 | 533,775 | -0.73(-1.43%) |
Feb 04, 2010 | 52.82 | 52.82 | 51.07 | 51.13 | 344,312 | -2.49(-4.64%) |
Feb 03, 2010 | 53.37 | 54.56 | 52.94 | 53.62 | 315,095 | -0.20(-0.37%) |
Feb 02, 2010 | 53.77 | 54.44 | 52.99 | 53.82 | 182,863 | +0.26(+0.49%) |