Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 66.19 | 66.37 | 64.01 | 64.01 | 376,475 | -2.00(-3.03%) |
Apr 29, 2010 | 65.24 | 66.22 | 63.91 | 66.01 | 296,908 | +0.98(+1.51%) |
Apr 28, 2010 | 67.47 | 67.47 | 64.64 | 65.03 | 331,857 | -1.90(-2.84%) |
Apr 27, 2010 | 66.81 | 68.89 | 66.52 | 66.93 | 438,684 | -0.08(-0.12%) |
Apr 26, 2010 | 67.36 | 68.00 | 66.06 | 67.01 | 330,467 | -0.60(-0.89%) |
Apr 23, 2010 | 65.94 | 67.85 | 65.82 | 67.61 | 417,636 | +1.48(+2.24%) |
Apr 22, 2010 | 64.07 | 66.14 | 63.39 | 66.13 | 331,542 | +1.27(+1.96%) |
Apr 21, 2010 | 64.93 | 64.97 | 64.14 | 64.86 | 176,967 | -0.29(-0.45%) |
Apr 20, 2010 | 64.06 | 65.15 | 62.90 | 65.15 | 182,833 | +1.26(+1.97%) |
Apr 19, 2010 | 64.69 | 64.73 | 63.21 | 63.89 | 196,721 | -0.84(-1.30%) |
Apr 16, 2010 | 65.21 | 65.95 | 64.50 | 64.73 | 202,610 | -0.51(-0.78%) |
Apr 15, 2010 | 65.50 | 65.59 | 64.43 | 65.24 | 201,192 | -0.51(-0.78%) |
Apr 14, 2010 | 65.52 | 65.94 | 65.43 | 65.75 | 252,459 | +0.24(+0.37%) |
Apr 13, 2010 | 65.31 | 65.75 | 65.00 | 65.51 | 285,699 | -0.07(-0.11%) |
Apr 12, 2010 | 64.70 | 65.87 | 64.55 | 65.58 | 469,550 | +0.88(+1.36%) |
Apr 09, 2010 | 62.38 | 65.21 | 62.38 | 64.70 | 663,114 | +2.22(+3.55%) |
Apr 08, 2010 | 62.31 | 63.35 | 62.04 | 62.48 | 425,402 | +0.15(+0.24%) |
Apr 07, 2010 | 61.13 | 62.39 | 61.01 | 62.33 | 244,880 | +0.96(+1.56%) |
Apr 06, 2010 | 61.44 | 61.85 | 60.99 | 61.37 | 141,546 | -0.16(-0.26%) |
Apr 05, 2010 | 61.18 | 61.99 | 60.90 | 61.53 | 189,406 | +0.46(+0.75%) |
Apr 01, 2010 | 61.79 | 61.07 | 61.07 | 61.07 | 661,000 | -0.37(-0.60%) |
Mar 31, 2010 | 61.35 | 62.04 | 61.11 | 61.44 | 356,271 | -0.26(-0.42%) |
Mar 30, 2010 | 60.97 | 61.99 | 60.38 | 61.70 | 243,287 | +0.71(+1.16%) |
Mar 29, 2010 | 61.10 | 61.57 | 60.58 | 60.99 | 278,465 | -0.10(-0.16%) |
Mar 26, 2010 | 61.65 | 62.12 | 60.77 | 61.09 | 127,720 | -0.51(-0.83%) |
Mar 25, 2010 | 62.72 | 62.72 | 61.50 | 61.60 | 208,202 | -0.63(-1.01%) |
Mar 24, 2010 | 63.01 | 63.01 | 61.81 | 62.23 | 217,256 | -0.76(-1.21%) |
Mar 23, 2010 | 62.47 | 63.01 | 61.88 | 62.99 | 273,905 | +0.43(+0.69%) |
Mar 22, 2010 | 60.49 | 62.66 | 60.27 | 62.56 | 361,007 | +1.53(+2.51%) |
Mar 19, 2010 | 61.39 | 61.60 | 60.68 | 61.03 | 592,853 | +0.17(+0.28%) |
Mar 18, 2010 | 60.00 | 61.38 | 59.88 | 60.86 | 463,085 | +0.86(+1.43%) |
Mar 17, 2010 | 59.16 | 60.44 | 59.16 | 60.00 | 266,446 | +0.70(+1.18%) |
Mar 16, 2010 | 58.09 | 59.32 | 58.09 | 59.30 | 187,606 | +1.21(+2.08%) |
Mar 15, 2010 | 57.66 | 58.81 | 57.59 | 58.09 | 247,215 | -0.16(-0.27%) |
Mar 12, 2010 | 58.06 | 58.84 | 57.61 | 58.25 | 405,275 | +0.64(+1.11%) |
Mar 11, 2010 | 56.75 | 57.62 | 56.57 | 57.61 | 402,164 | +0.56(+0.98%) |
Mar 10, 2010 | 56.46 | 57.05 | 56.13 | 57.05 | 389,949 | +0.49(+0.87%) |
Mar 09, 2010 | 57.09 | 57.46 | 56.37 | 56.56 | 438,642 | -0.85(-1.48%) |
Mar 08, 2010 | 57.72 | 57.92 | 57.13 | 57.41 | 230,417 | -0.38(-0.66%) |
Mar 05, 2010 | 57.28 | 58.22 | 56.83 | 57.79 | 326,757 | +0.66(+1.16%) |
Mar 04, 2010 | 56.46 | 57.63 | 56.28 | 57.13 | 191,771 | +0.59(+1.04%) |
Mar 03, 2010 | 58.23 | 58.80 | 56.36 | 56.54 | 454,717 | -1.44(-2.48%) |
Mar 02, 2010 | 59.28 | 59.81 | 57.19 | 57.98 | 388,797 | -1.06(-1.80%) |
Mar 01, 2010 | 57.30 | 59.14 | 57.22 | 59.04 | 447,540 | +1.80(+3.14%) |
Feb 26, 2010 | 57.08 | 57.93 | 56.72 | 57.24 | 202,503 | +0.00(+0.00%) |
Feb 25, 2010 | 56.39 | 57.34 | 56.14 | 57.24 | 331,670 | +0.14(+0.25%) |
Feb 24, 2010 | 56.56 | 57.73 | 56.16 | 57.10 | 179,017 | +0.66(+1.17%) |
Feb 23, 2010 | 56.66 | 56.70 | 55.90 | 56.44 | 327,334 | -0.46(-0.81%) |
Feb 22, 2010 | 57.56 | 57.74 | 56.70 | 56.90 | 245,034 | -0.71(-1.23%) |
Feb 19, 2010 | 57.63 | 58.02 | 57.29 | 57.61 | 153,753 | -0.31(-0.54%) |
Feb 18, 2010 | 57.90 | 58.25 | 57.20 | 57.92 | 188,518 | -0.20(-0.34%) |
Feb 17, 2010 | 57.78 | 58.66 | 57.25 | 58.12 | 309,635 | +1.17(+2.05%) |
Feb 16, 2010 | 56.96 | 57.34 | 55.60 | 56.95 | 357,586 | +1.32(+2.37%) |
Feb 12, 2010 | 55.51 | 55.63 | 55.63 | 55.63 | 668,600 | -0.05(-0.09%) |
Feb 11, 2010 | 53.59 | 55.82 | 53.56 | 55.68 | 563,282 | +2.13(+3.98%) |
Feb 10, 2010 | 53.08 | 54.36 | 53.08 | 53.55 | 498,223 | +0.16(+0.30%) |
Feb 09, 2010 | 53.22 | 53.51 | 52.76 | 53.39 | 231,358 | +0.57(+1.08%) |
Feb 08, 2010 | 52.85 | 53.13 | 52.46 | 52.82 | 228,151 | -0.22(-0.41%) |
Feb 05, 2010 | 53.00 | 53.36 | 52.46 | 53.04 | 248,599 | +0.15(+0.28%) |
Feb 04, 2010 | 53.06 | 53.48 | 52.82 | 52.89 | 329,944 | -0.37(-0.69%) |
Feb 03, 2010 | 53.84 | 54.48 | 52.87 | 53.26 | 482,673 | -0.66(-1.22%) |
Feb 02, 2010 | 53.05 | 54.10 | 52.55 | 53.92 | 358,164 | +1.16(+2.20%) |