Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 69.99 | 69.99 | 68.21 | 68.50 | 41,615 | -1.49(-2.13%) |
Apr 29, 2010 | 69.25 | 69.99 | 68.64 | 69.99 | 39,850 | +1.04(+1.51%) |
Apr 28, 2010 | 69.13 | 69.20 | 68.34 | 68.95 | 24,505 | +0.48(+0.70%) |
Apr 27, 2010 | 68.74 | 69.30 | 67.10 | 68.47 | 38,473 | -0.24(-0.35%) |
Apr 26, 2010 | 69.94 | 69.94 | 68.23 | 68.71 | 32,573 | -1.23(-1.76%) |
Apr 23, 2010 | 69.00 | 69.97 | 67.84 | 69.94 | 62,387 | +0.74(+1.07%) |
Apr 22, 2010 | 69.04 | 69.65 | 65.74 | 69.20 | 82,101 | +0.22(+0.32%) |
Apr 21, 2010 | 70.27 | 70.28 | 68.96 | 68.98 | 82,793 | -1.27(-1.81%) |
Apr 20, 2010 | 69.91 | 70.75 | 69.56 | 70.25 | 77,796 | +0.19(+0.27%) |
Apr 19, 2010 | 65.88 | 70.15 | 65.88 | 70.06 | 250,610 | +5.21(+8.03%) |
Apr 16, 2010 | 65.56 | 65.70 | 64.78 | 64.85 | 44,565 | -0.45(-0.69%) |
Apr 15, 2010 | 65.97 | 66.27 | 64.72 | 65.30 | 27,139 | -0.53(-0.81%) |
Apr 14, 2010 | 64.00 | 65.96 | 63.77 | 65.83 | 51,977 | +1.95(+3.05%) |
Apr 13, 2010 | 63.82 | 63.90 | 63.40 | 63.88 | 18,600 | +0.13(+0.20%) |
Apr 12, 2010 | 63.59 | 63.75 | 63.32 | 63.75 | 18,280 | +0.32(+0.50%) |
Apr 09, 2010 | 63.67 | 63.67 | 62.96 | 63.43 | 15,393 | -0.34(-0.53%) |
Apr 08, 2010 | 63.27 | 64.00 | 62.91 | 63.77 | 37,824 | +0.50(+0.79%) |
Apr 07, 2010 | 63.49 | 63.49 | 62.85 | 63.27 | 31,144 | -0.10(-0.16%) |
Apr 06, 2010 | 62.67 | 63.61 | 62.52 | 63.37 | 37,919 | +0.76(+1.21%) |
Apr 05, 2010 | 62.60 | 62.85 | 62.42 | 62.61 | 28,354 | +0.06(+0.10%) |
Apr 01, 2010 | 62.49 | 62.55 | 62.55 | 62.55 | 28,100 | +0.24(+0.39%) |
Mar 31, 2010 | 62.50 | 63.06 | 62.00 | 62.31 | 71,864 | -0.34(-0.54%) |
Mar 30, 2010 | 62.25 | 63.15 | 62.25 | 62.65 | 33,968 | +0.75(+1.21%) |
Mar 29, 2010 | 62.09 | 62.84 | 61.62 | 61.90 | 26,260 | -0.19(-0.31%) |
Mar 26, 2010 | 63.00 | 63.25 | 61.70 | 62.09 | 31,741 | -0.92(-1.46%) |
Mar 25, 2010 | 63.30 | 64.39 | 63.01 | 63.01 | 32,880 | -0.14(-0.22%) |
Mar 24, 2010 | 64.22 | 64.22 | 62.42 | 63.15 | 47,552 | -1.07(-1.67%) |
Mar 23, 2010 | 64.70 | 65.60 | 63.22 | 64.22 | 109,619 | -0.48(-0.74%) |
Mar 22, 2010 | 61.06 | 65.20 | 59.44 | 64.70 | 110,485 | +1.45(+2.29%) |
Mar 19, 2010 | 61.50 | 63.25 | 61.09 | 63.25 | 102,372 | +2.05(+3.35%) |
Mar 18, 2010 | 60.74 | 61.49 | 60.74 | 61.20 | 19,070 | +0.15(+0.25%) |
Mar 17, 2010 | 59.98 | 61.16 | 59.75 | 61.05 | 27,043 | +1.06(+1.77%) |
Mar 16, 2010 | 59.56 | 60.00 | 59.39 | 59.99 | 17,486 | +0.60(+1.01%) |
Mar 15, 2010 | 59.30 | 59.51 | 59.25 | 59.39 | 25,375 | +0.12(+0.20%) |
Mar 12, 2010 | 59.37 | 59.37 | 58.80 | 59.27 | 13,930 | -0.08(-0.13%) |
Mar 11, 2010 | 58.11 | 59.37 | 58.00 | 59.35 | 40,825 | +0.83(+1.42%) |
Mar 10, 2010 | 58.00 | 58.69 | 57.46 | 58.52 | 70,360 | +1.27(+2.22%) |
Mar 09, 2010 | 56.00 | 57.48 | 56.00 | 57.25 | 36,828 | +0.91(+1.62%) |
Mar 08, 2010 | 54.69 | 56.38 | 54.69 | 56.34 | 26,277 | +0.27(+0.48%) |
Mar 05, 2010 | 54.75 | 56.07 | 54.51 | 56.07 | 29,172 | +1.36(+2.49%) |
Mar 04, 2010 | 54.40 | 54.72 | 54.40 | 54.71 | 13,109 | +0.54(+1.00%) |
Mar 03, 2010 | 54.75 | 55.07 | 54.01 | 54.17 | 28,657 | -0.35(-0.64%) |
Mar 02, 2010 | 54.20 | 54.63 | 53.94 | 54.52 | 45,339 | +0.45(+0.83%) |
Mar 01, 2010 | 53.70 | 54.14 | 53.36 | 54.07 | 41,672 | +0.72(+1.35%) |
Feb 26, 2010 | 55.22 | 55.25 | 53.35 | 53.35 | 41,054 | -1.62(-2.95%) |
Feb 25, 2010 | 56.19 | 56.22 | 54.67 | 54.97 | 50,517 | -1.75(-3.09%) |
Feb 24, 2010 | 55.64 | 56.72 | 55.64 | 56.72 | 45,693 | +0.48(+0.85%) |
Feb 23, 2010 | 56.10 | 56.38 | 55.81 | 56.24 | 55,284 | +0.45(+0.81%) |
Feb 22, 2010 | 55.60 | 55.79 | 55.18 | 55.79 | 38,118 | +0.53(+0.96%) |
Feb 19, 2010 | 55.50 | 55.50 | 55.15 | 55.26 | 54,216 | -0.08(-0.14%) |
Feb 18, 2010 | 55.20 | 55.70 | 55.08 | 55.34 | 30,642 | +0.26(+0.47%) |
Feb 17, 2010 | 54.56 | 55.12 | 54.56 | 55.08 | 41,375 | +0.21(+0.38%) |
Feb 16, 2010 | 53.00 | 55.00 | 53.00 | 54.87 | 48,316 | +2.08(+3.94%) |
Feb 12, 2010 | 52.41 | 52.79 | 52.79 | 52.79 | 43,900 | +0.21(+0.40%) |
Feb 11, 2010 | 52.90 | 52.90 | 52.40 | 52.58 | 50,055 | -0.27(-0.51%) |
Feb 10, 2010 | 52.83 | 52.98 | 52.34 | 52.85 | 82,281 | -0.10(-0.19%) |
Feb 09, 2010 | 53.28 | 53.73 | 52.52 | 52.95 | 49,622 | -0.15(-0.28%) |
Feb 08, 2010 | 53.75 | 53.75 | 53.06 | 53.10 | 46,689 | -0.57(-1.06%) |
Feb 05, 2010 | 53.36 | 53.86 | 51.90 | 53.67 | 77,302 | +0.41(+0.77%) |
Feb 04, 2010 | 53.61 | 53.82 | 53.08 | 53.26 | 63,010 | -0.46(-0.86%) |
Feb 03, 2010 | 53.89 | 54.05 | 53.38 | 53.72 | 65,994 | +0.17(+0.32%) |
Feb 02, 2010 | 54.90 | 55.14 | 53.30 | 53.55 | 77,833 | -1.43(-2.60%) |