Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 67.64 | 68.52 | 66.04 | 68.10 | 923,511 | -0.49(-0.72%) |
Apr 29, 2010 | 73.12 | 73.43 | 65.10 | 68.60 | 1,619,409 | -2.09(-2.96%) |
Apr 28, 2010 | 69.49 | 70.83 | 68.03 | 70.69 | 662,318 | +1.74(+2.53%) |
Apr 27, 2010 | 70.28 | 70.97 | 68.52 | 68.94 | 291,137 | -1.84(-2.59%) |
Apr 26, 2010 | 72.51 | 73.11 | 70.62 | 70.78 | 430,737 | -1.44(-1.99%) |
Apr 23, 2010 | 69.70 | 72.44 | 69.52 | 72.22 | 399,507 | +2.36(+3.37%) |
Apr 22, 2010 | 67.91 | 70.20 | 67.27 | 69.86 | 555,687 | -0.34(-0.49%) |
Apr 21, 2010 | 70.84 | 71.26 | 69.65 | 70.21 | 253,646 | -0.75(-1.06%) |
Apr 20, 2010 | 67.40 | 71.11 | 67.40 | 70.96 | 396,161 | +3.54(+5.26%) |
Apr 19, 2010 | 66.78 | 67.79 | 66.28 | 67.41 | 240,926 | +0.12(+0.18%) |
Apr 16, 2010 | 68.03 | 68.66 | 66.65 | 67.29 | 473,471 | -1.34(-1.96%) |
Apr 15, 2010 | 66.11 | 68.94 | 65.98 | 68.64 | 729,144 | +2.38(+3.60%) |
Apr 14, 2010 | 63.91 | 66.29 | 63.91 | 66.25 | 433,294 | +2.47(+3.87%) |
Apr 13, 2010 | 63.30 | 64.02 | 63.10 | 63.79 | 502,770 | +0.53(+0.84%) |
Apr 12, 2010 | 61.52 | 64.05 | 61.38 | 63.26 | 424,642 | +1.65(+2.68%) |
Apr 09, 2010 | 60.20 | 61.64 | 60.08 | 61.61 | 298,410 | +1.12(+1.86%) |
Apr 08, 2010 | 59.48 | 60.61 | 58.67 | 60.48 | 252,061 | +0.44(+0.73%) |
Apr 07, 2010 | 60.88 | 61.23 | 59.46 | 60.05 | 299,030 | -1.22(-2.00%) |
Apr 06, 2010 | 60.24 | 62.02 | 60.20 | 61.27 | 245,119 | -0.11(-0.18%) |
Apr 05, 2010 | 59.75 | 61.41 | 59.27 | 61.38 | 269,791 | +2.05(+3.45%) |
Apr 01, 2010 | 58.26 | 59.33 | 59.33 | 59.33 | 261,552 | +1.51(+2.61%) |
Mar 31, 2010 | 58.81 | 59.32 | 57.63 | 57.82 | 394,520 | -1.02(-1.73%) |
Mar 30, 2010 | 58.56 | 59.15 | 57.95 | 58.84 | 264,015 | +0.63(+1.08%) |
Mar 29, 2010 | 56.72 | 58.42 | 56.72 | 58.21 | 295,390 | +1.58(+2.78%) |
Mar 26, 2010 | 59.19 | 59.79 | 56.41 | 56.64 | 703,321 | -2.42(-4.10%) |
Mar 25, 2010 | 61.65 | 61.78 | 59.01 | 59.06 | 395,963 | -1.91(-3.13%) |
Mar 24, 2010 | 62.02 | 62.93 | 60.71 | 60.97 | 506,295 | -1.47(-2.36%) |
Mar 23, 2010 | 59.71 | 62.50 | 59.50 | 62.44 | 631,466 | +2.92(+4.91%) |
Mar 22, 2010 | 57.68 | 59.91 | 57.27 | 59.52 | 412,245 | +1.06(+1.81%) |
Mar 19, 2010 | 58.69 | 58.75 | 56.81 | 58.46 | 462,969 | +0.17(+0.29%) |
Mar 18, 2010 | 61.26 | 62.48 | 58.14 | 58.30 | 683,470 | -2.65(-4.35%) |
Mar 17, 2010 | 59.58 | 61.27 | 59.48 | 60.95 | 307,577 | +1.39(+2.34%) |
Mar 16, 2010 | 59.62 | 59.78 | 58.83 | 59.56 | 240,088 | +0.09(+0.16%) |
Mar 15, 2010 | 58.89 | 59.63 | 58.89 | 59.46 | 273,090 | -0.98(-1.63%) |
Mar 12, 2010 | 59.85 | 60.48 | 59.17 | 60.45 | 293,850 | +0.79(+1.32%) |
Mar 11, 2010 | 60.09 | 60.23 | 59.18 | 59.66 | 186,231 | -0.79(-1.30%) |
Mar 10, 2010 | 60.18 | 60.85 | 59.36 | 60.45 | 358,430 | +0.27(+0.45%) |
Mar 09, 2010 | 58.57 | 60.51 | 58.50 | 60.18 | 475,326 | +1.14(+1.93%) |
Mar 08, 2010 | 58.46 | 59.25 | 58.11 | 59.04 | 233,616 | +0.40(+0.68%) |
Mar 05, 2010 | 58.74 | 58.99 | 57.64 | 58.64 | 355,881 | +0.45(+0.78%) |
Mar 04, 2010 | 59.18 | 59.66 | 57.79 | 58.18 | 327,934 | -0.70(-1.20%) |
Mar 03, 2010 | 58.66 | 59.59 | 58.30 | 58.89 | 430,790 | +0.49(+0.84%) |
Mar 02, 2010 | 59.41 | 59.51 | 58.17 | 58.40 | 341,951 | -0.04(-0.06%) |
Mar 01, 2010 | 57.04 | 59.05 | 56.90 | 58.43 | 717,179 | +1.83(+3.23%) |
Feb 26, 2010 | 56.05 | 56.79 | 55.13 | 56.61 | 284,842 | +0.31(+0.54%) |
Feb 25, 2010 | 54.87 | 56.42 | 54.45 | 56.30 | 283,426 | +0.45(+0.80%) |
Feb 24, 2010 | 55.39 | 56.16 | 54.90 | 55.86 | 276,459 | +0.88(+1.60%) |
Feb 23, 2010 | 56.85 | 57.45 | 54.92 | 54.98 | 656,226 | -2.29(-4.00%) |
Feb 22, 2010 | 59.09 | 59.09 | 56.60 | 57.27 | 521,466 | -1.77(-3.00%) |
Feb 19, 2010 | 59.42 | 59.58 | 58.83 | 59.04 | 382,808 | -0.34(-0.58%) |
Feb 18, 2010 | 58.68 | 59.54 | 58.17 | 59.38 | 367,526 | +0.19(+0.31%) |
Feb 17, 2010 | 61.09 | 61.09 | 58.43 | 59.20 | 455,927 | -1.84(-3.01%) |
Feb 16, 2010 | 60.94 | 61.11 | 60.20 | 61.03 | 136,085 | +0.76(+1.26%) |
Feb 12, 2010 | 59.50 | 60.27 | 60.27 | 60.27 | 156,543 | -0.08(-0.14%) |
Feb 11, 2010 | 58.76 | 60.43 | 57.98 | 60.35 | 206,642 | +1.38(+2.34%) |
Feb 10, 2010 | 58.85 | 59.63 | 58.04 | 58.97 | 191,320 | -0.14(-0.24%) |
Feb 09, 2010 | 60.20 | 60.99 | 59.03 | 59.11 | 344,205 | -0.25(-0.42%) |
Feb 08, 2010 | 59.73 | 60.24 | 58.35 | 59.36 | 326,115 | -0.11(-0.19%) |
Feb 05, 2010 | 60.22 | 60.66 | 58.05 | 59.47 | 739,311 | +0.84(+1.44%) |
Feb 04, 2010 | 59.64 | 60.29 | 57.04 | 58.63 | 1,507,294 | -6.09(-9.42%) |
Feb 03, 2010 | 64.51 | 65.41 | 63.32 | 64.72 | 307,065 | +0.13(+0.20%) |
Feb 02, 2010 | 63.37 | 64.93 | 62.70 | 64.59 | 292,249 | +2.81(+4.55%) |