Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.34 | 59.61 | 57.71 | 57.73 | 2,386,817 | -1.49(-2.51%) |
Apr 29, 2010 | 59.38 | 59.95 | 59.10 | 59.21 | 2,026,287 | +0.20(+0.35%) |
Apr 28, 2010 | 58.95 | 59.34 | 58.54 | 59.01 | 1,763,564 | +0.21(+0.36%) |
Apr 27, 2010 | 59.42 | 59.76 | 58.69 | 58.80 | 2,988,538 | -0.98(-1.64%) |
Apr 26, 2010 | 60.61 | 60.74 | 59.61 | 59.77 | 2,380,144 | -0.82(-1.35%) |
Apr 23, 2010 | 59.46 | 60.59 | 59.08 | 60.59 | 2,834,411 | +1.13(+1.90%) |
Apr 22, 2010 | 58.31 | 59.61 | 58.19 | 59.46 | 3,418,294 | +1.11(+1.91%) |
Apr 21, 2010 | 58.77 | 59.00 | 58.01 | 58.35 | 13,122 | -0.42(-0.71%) |
Apr 20, 2010 | 57.76 | 58.91 | 57.53 | 58.77 | 1,832,905 | +1.38(+2.41%) |
Apr 19, 2010 | 57.00 | 57.52 | 56.83 | 57.39 | 1,936,525 | +0.21(+0.37%) |
Apr 16, 2010 | 57.56 | 57.78 | 56.80 | 57.17 | 2,421,269 | -0.53(-0.91%) |
Apr 15, 2010 | 57.78 | 57.87 | 57.49 | 57.70 | 1,562,171 | -0.08(-0.14%) |
Apr 14, 2010 | 58.44 | 58.44 | 57.48 | 57.78 | 2,275,200 | -0.33(-0.57%) |
Apr 13, 2010 | 58.31 | 58.39 | 57.41 | 58.11 | 3,450,652 | -0.20(-0.35%) |
Apr 12, 2010 | 59.28 | 59.28 | 58.14 | 58.31 | 2,830,596 | -0.97(-1.64%) |
Apr 09, 2010 | 59.22 | 59.59 | 58.87 | 59.28 | 1,979,840 | -0.04(-0.06%) |
Apr 08, 2010 | 59.14 | 59.34 | 58.61 | 59.32 | 2,895,508 | +0.38(+0.65%) |
Apr 07, 2010 | 59.27 | 59.33 | 58.68 | 58.94 | 2,400,430 | -0.40(-0.68%) |
Apr 06, 2010 | 59.01 | 59.42 | 58.87 | 59.34 | 1,720,009 | -0.01(-0.01%) |
Apr 05, 2010 | 59.42 | 59.63 | 58.97 | 59.35 | 1,871,561 | +0.24(+0.41%) |
Apr 01, 2010 | 58.70 | 59.11 | 59.11 | 59.11 | 2,022,789 | +0.57(+0.97%) |
Mar 31, 2010 | 59.20 | 59.20 | 58.25 | 58.54 | 3,820,276 | -0.89(-1.50%) |
Mar 30, 2010 | 57.98 | 59.66 | 57.77 | 59.43 | 5,160,796 | +1.36(+2.35%) |
Mar 29, 2010 | 56.67 | 58.25 | 56.54 | 58.06 | 2,593,179 | +1.40(+2.47%) |
Mar 26, 2010 | 57.23 | 57.45 | 56.41 | 56.67 | 1,952,768 | -0.49(-0.86%) |
Mar 25, 2010 | 57.02 | 57.62 | 56.99 | 57.16 | 1,666,068 | +0.14(+0.25%) |
Mar 24, 2010 | 57.92 | 58.08 | 56.89 | 57.01 | 1,506,972 | -0.82(-1.42%) |
Mar 23, 2010 | 57.66 | 57.87 | 56.96 | 57.83 | 1,964,722 | +0.27(+0.46%) |
Mar 22, 2010 | 56.83 | 58.48 | 56.80 | 57.57 | 2,787,628 | +0.50(+0.87%) |
Mar 19, 2010 | 57.20 | 57.25 | 56.18 | 57.07 | 4,035,041 | +0.68(+1.20%) |
Mar 18, 2010 | 56.03 | 56.46 | 55.48 | 56.39 | 2,089,705 | +0.31(+0.56%) |
Mar 17, 2010 | 54.52 | 56.08 | 54.52 | 56.08 | 3,214,962 | +1.49(+2.72%) |
Mar 16, 2010 | 54.11 | 54.74 | 53.99 | 54.59 | 1,815,329 | +0.48(+0.89%) |
Mar 15, 2010 | 53.94 | 54.16 | 53.93 | 54.11 | 1,719,117 | -0.29(-0.54%) |
Mar 12, 2010 | 54.07 | 54.90 | 54.07 | 54.40 | 2,620,405 | +0.55(+1.03%) |
Mar 11, 2010 | 53.80 | 53.93 | 53.11 | 53.85 | 2,095,482 | -0.12(-0.21%) |
Mar 10, 2010 | 53.67 | 54.22 | 53.51 | 53.97 | 2,012,944 | +0.14(+0.26%) |
Mar 09, 2010 | 54.16 | 54.46 | 53.66 | 53.83 | 2,171,708 | -0.50(-0.92%) |
Mar 08, 2010 | 55.14 | 55.21 | 54.31 | 54.32 | 1,898,977 | -0.97(-1.76%) |
Mar 05, 2010 | 54.71 | 55.30 | 54.71 | 55.29 | 1,591,119 | +0.70(+1.29%) |
Mar 04, 2010 | 54.12 | 54.68 | 54.18 | 54.59 | 1,638,494 | +0.47(+0.87%) |
Mar 03, 2010 | 54.99 | 55.06 | 53.95 | 54.12 | 1,878,875 | -0.84(-1.52%) |
Mar 02, 2010 | 54.15 | 55.18 | 53.98 | 54.96 | 3,077,915 | +1.16(+2.15%) |
Mar 01, 2010 | 52.87 | 53.97 | 52.87 | 53.80 | 1,647,011 | +1.11(+2.11%) |
Feb 26, 2010 | 52.82 | 53.05 | 52.55 | 52.68 | 1,469,067 | +0.01(+0.02%) |
Feb 25, 2010 | 52.11 | 52.74 | 51.94 | 52.68 | 2,509,761 | -0.01(-0.02%) |
Feb 24, 2010 | 52.05 | 52.76 | 51.81 | 52.68 | 2,552,052 | +0.66(+1.26%) |
Feb 23, 2010 | 52.39 | 52.88 | 51.68 | 52.03 | 3,924,527 | -1.24(-2.34%) |
Feb 22, 2010 | 53.90 | 53.97 | 53.20 | 53.27 | 2,226,594 | -0.73(-1.35%) |
Feb 19, 2010 | 53.66 | 54.08 | 53.29 | 54.00 | 1,977,977 | +0.04(+0.07%) |
Feb 18, 2010 | 53.58 | 53.97 | 53.37 | 53.97 | 1,650,908 | +0.39(+0.73%) |
Feb 17, 2010 | 53.29 | 53.78 | 52.71 | 53.57 | 2,283,178 | +0.35(+0.65%) |
Feb 16, 2010 | 52.52 | 53.33 | 52.48 | 53.23 | 2,005,265 | +0.79(+1.51%) |
Feb 12, 2010 | 52.04 | 52.44 | 52.44 | 52.44 | 2,204,191 | +0.00(+0.00%) |
Feb 11, 2010 | 52.11 | 52.70 | 51.61 | 52.44 | 2,698,740 | +0.34(+0.65%) |
Feb 10, 2010 | 52.28 | 52.38 | 51.38 | 52.10 | 2,096,229 | -0.12(-0.24%) |
Feb 09, 2010 | 51.88 | 52.66 | 51.88 | 52.22 | 1,904,749 | +0.39(+0.75%) |
Feb 08, 2010 | 51.92 | 52.18 | 51.16 | 51.83 | 2,583,245 | +0.03(+0.05%) |
Feb 05, 2010 | 52.01 | 52.05 | 50.87 | 51.80 | 3,610,917 | -0.28(-0.55%) |
Feb 04, 2010 | 53.23 | 53.43 | 51.99 | 52.09 | 2,921,560 | -1.42(-2.66%) |
Feb 03, 2010 | 53.65 | 53.65 | 53.26 | 53.51 | 2,282,917 | -0.23(-0.43%) |
Feb 02, 2010 | 52.95 | 53.77 | 52.75 | 53.74 | 2,207,680 | +0.81(+1.54%) |