Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.79 | 57.33 | 55.76 | 56.89 | 1,099,509 | +0.89(+1.59%) |
Apr 29, 2010 | 55.41 | 57.69 | 54.96 | 56.00 | 2,423,781 | +1.33(+2.43%) |
Apr 28, 2010 | 55.33 | 55.95 | 54.56 | 54.67 | 823,349 | -0.01(-0.02%) |
Apr 27, 2010 | 54.44 | 55.59 | 54.18 | 54.68 | 1,063,959 | -0.08(-0.15%) |
Apr 26, 2010 | 56.00 | 56.13 | 54.67 | 54.76 | 403,075 | -1.16(-2.07%) |
Apr 23, 2010 | 55.97 | 56.02 | 55.26 | 55.92 | 626,064 | -0.25(-0.45%) |
Apr 22, 2010 | 55.67 | 56.75 | 54.51 | 56.17 | 763,656 | +0.29(+0.52%) |
Apr 21, 2010 | 58.56 | 58.56 | 55.05 | 55.88 | 1,865,556 | -2.43(-4.17%) |
Apr 20, 2010 | 58.52 | 59.05 | 57.90 | 58.31 | 194,782 | -0.07(-0.12%) |
Apr 19, 2010 | 58.01 | 59.22 | 57.71 | 58.38 | 377,893 | +0.33(+0.57%) |
Apr 16, 2010 | 58.42 | 58.53 | 57.42 | 58.05 | 333,316 | -0.40(-0.68%) |
Apr 15, 2010 | 58.04 | 58.79 | 57.35 | 58.45 | 399,018 | -0.07(-0.12%) |
Apr 14, 2010 | 58.00 | 58.62 | 57.68 | 58.52 | 453,270 | +0.52(+0.90%) |
Apr 13, 2010 | 57.16 | 58.45 | 56.97 | 58.00 | 560,117 | +0.93(+1.63%) |
Apr 12, 2010 | 58.02 | 58.13 | 56.95 | 57.07 | 673,354 | -0.68(-1.18%) |
Apr 09, 2010 | 58.36 | 58.60 | 57.56 | 57.75 | 429,389 | -0.74(-1.27%) |
Apr 08, 2010 | 57.37 | 58.69 | 57.31 | 58.49 | 391,593 | +0.87(+1.51%) |
Apr 07, 2010 | 58.30 | 58.72 | 57.35 | 57.62 | 518,836 | -0.54(-0.93%) |
Apr 06, 2010 | 56.04 | 58.42 | 55.98 | 58.16 | 849,277 | +1.85(+3.29%) |
Apr 05, 2010 | 55.45 | 56.89 | 55.18 | 56.31 | 998,422 | +1.15(+2.08%) |
Apr 01, 2010 | 55.13 | 55.16 | 55.16 | 55.16 | 642,900 | -0.17(-0.31%) |
Mar 31, 2010 | 55.98 | 56.32 | 55.30 | 55.33 | 863,359 | -0.60(-1.07%) |
Mar 30, 2010 | 56.36 | 56.70 | 55.65 | 55.93 | 445,825 | -0.48(-0.85%) |
Mar 29, 2010 | 56.12 | 56.95 | 55.73 | 56.41 | 569,226 | +0.64(+1.15%) |
Mar 26, 2010 | 56.00 | 57.60 | 55.70 | 55.77 | 586,710 | -0.22(-0.39%) |
Mar 25, 2010 | 56.37 | 56.92 | 55.90 | 55.99 | 485,410 | -0.32(-0.57%) |
Mar 24, 2010 | 56.62 | 57.23 | 56.26 | 56.31 | 414,184 | -0.60(-1.05%) |
Mar 23, 2010 | 56.54 | 57.42 | 56.21 | 56.91 | 316,491 | +0.23(+0.41%) |
Mar 22, 2010 | 56.94 | 57.11 | 56.09 | 56.68 | 539,322 | -0.30(-0.53%) |
Mar 19, 2010 | 57.35 | 57.69 | 56.92 | 56.98 | 590,139 | -0.13(-0.23%) |
Mar 18, 2010 | 56.58 | 57.35 | 55.97 | 57.11 | 570,143 | +0.32(+0.56%) |
Mar 17, 2010 | 57.14 | 57.87 | 56.54 | 56.79 | 493,727 | -0.19(-0.33%) |
Mar 16, 2010 | 57.05 | 57.39 | 56.62 | 56.98 | 640,092 | -0.17(-0.30%) |
Mar 15, 2010 | 56.72 | 58.53 | 55.90 | 57.15 | 1,171,833 | -1.61(-2.74%) |
Mar 12, 2010 | 59.39 | 59.39 | 58.42 | 58.76 | 665,460 | -0.67(-1.13%) |
Mar 11, 2010 | 59.38 | 59.91 | 59.00 | 59.43 | 330,028 | -0.24(-0.40%) |
Mar 10, 2010 | 59.10 | 59.88 | 59.10 | 59.67 | 399,323 | +0.57(+0.96%) |
Mar 09, 2010 | 59.21 | 59.84 | 58.83 | 59.10 | 379,833 | -0.20(-0.34%) |
Mar 08, 2010 | 58.52 | 59.30 | 58.00 | 59.30 | 1,202,814 | +0.84(+1.44%) |
Mar 05, 2010 | 57.99 | 58.68 | 57.97 | 58.46 | 204,560 | +0.89(+1.55%) |
Mar 04, 2010 | 58.26 | 58.26 | 56.87 | 57.57 | 580,255 | -1.02(-1.74%) |
Mar 03, 2010 | 58.87 | 59.22 | 58.47 | 58.59 | 328,974 | +0.01(+0.02%) |
Mar 02, 2010 | 58.73 | 59.13 | 58.40 | 58.58 | 1,070,934 | +0.10(+0.17%) |
Mar 01, 2010 | 57.39 | 58.72 | 56.60 | 58.48 | 813,389 | +1.07(+1.86%) |
Feb 26, 2010 | 56.49 | 57.45 | 56.26 | 57.41 | 716,899 | +0.81(+1.43%) |
Feb 25, 2010 | 55.15 | 56.63 | 54.84 | 56.60 | 596,939 | +0.92(+1.65%) |
Feb 24, 2010 | 54.86 | 55.95 | 54.62 | 55.68 | 606,976 | +0.75(+1.37%) |
Feb 23, 2010 | 55.13 | 55.42 | 54.41 | 54.93 | 453,370 | -0.13(-0.24%) |
Feb 22, 2010 | 54.52 | 55.52 | 54.52 | 55.06 | 700,822 | +0.21(+0.38%) |
Feb 19, 2010 | 53.00 | 55.30 | 52.91 | 54.85 | 2,342,616 | -1.16(-2.07%) |
Feb 18, 2010 | 57.41 | 57.92 | 55.82 | 56.01 | 1,259,019 | -1.84(-3.18%) |
Feb 17, 2010 | 57.59 | 58.31 | 57.06 | 57.85 | 613,299 | +0.66(+1.15%) |
Feb 16, 2010 | 59.28 | 59.30 | 55.86 | 57.19 | 1,406,539 | -2.78(-4.64%) |
Feb 12, 2010 | 60.15 | 59.97 | 59.97 | 59.97 | 924,100 | -0.37(-0.61%) |
Feb 11, 2010 | 59.09 | 60.48 | 58.71 | 60.34 | 548,999 | +1.00(+1.69%) |
Feb 10, 2010 | 58.49 | 59.78 | 58.37 | 59.34 | 503,924 | +0.71(+1.21%) |
Feb 09, 2010 | 57.49 | 59.19 | 57.49 | 58.63 | 666,710 | +1.34(+2.34%) |
Feb 08, 2010 | 57.15 | 58.20 | 57.09 | 57.29 | 457,342 | +0.36(+0.63%) |
Feb 05, 2010 | 56.36 | 57.17 | 55.94 | 56.93 | 598,851 | +0.48(+0.85%) |
Feb 04, 2010 | 58.88 | 58.92 | 55.97 | 56.45 | 860,009 | -2.94(-4.95%) |
Feb 03, 2010 | 61.50 | 61.92 | 56.91 | 59.39 | 1,080,322 | -2.07(-3.37%) |
Feb 02, 2010 | 59.68 | 61.97 | 59.06 | 61.46 | 1,249,231 | +1.87(+3.14%) |