Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.30 | 59.88 | 57.58 | 57.58 | 429,626 | -1.88(-3.16%) |
Apr 29, 2010 | 58.04 | 59.70 | 57.99 | 59.46 | 774,833 | +1.57(+2.71%) |
Apr 28, 2010 | 58.59 | 60.19 | 57.69 | 57.89 | 914,966 | +1.37(+2.42%) |
Apr 27, 2010 | 55.69 | 60.49 | 55.62 | 56.52 | 2,865,073 | -3.98(-6.58%) |
Apr 26, 2010 | 59.96 | 61.05 | 59.52 | 60.50 | 581,572 | -0.12(-0.20%) |
Apr 23, 2010 | 59.05 | 60.91 | 58.59 | 60.62 | 384,325 | +1.31(+2.21%) |
Apr 22, 2010 | 59.00 | 59.88 | 57.47 | 59.31 | 436,099 | -0.11(-0.19%) |
Apr 21, 2010 | 61.27 | 61.35 | 59.04 | 59.42 | 545,562 | -2.05(-3.33%) |
Apr 20, 2010 | 60.74 | 61.48 | 60.05 | 61.47 | 187,941 | +0.95(+1.57%) |
Apr 19, 2010 | 60.16 | 61.80 | 59.74 | 60.52 | 272,572 | +0.00(+0.00%) |
Apr 16, 2010 | 61.08 | 61.70 | 60.01 | 60.52 | 325,742 | -0.43(-0.71%) |
Apr 15, 2010 | 63.00 | 63.34 | 60.82 | 60.95 | 463,904 | -2.04(-3.24%) |
Apr 14, 2010 | 61.47 | 64.28 | 60.87 | 62.99 | 769,233 | +2.30(+3.79%) |
Apr 13, 2010 | 58.92 | 61.60 | 58.43 | 60.69 | 589,553 | +1.97(+3.35%) |
Apr 12, 2010 | 57.94 | 58.88 | 57.71 | 58.72 | 394,152 | +1.25(+2.18%) |
Apr 09, 2010 | 56.88 | 57.70 | 56.37 | 57.47 | 249,847 | +0.47(+0.82%) |
Apr 08, 2010 | 56.76 | 57.46 | 55.88 | 57.00 | 285,203 | -0.04(-0.07%) |
Apr 07, 2010 | 57.42 | 57.63 | 56.75 | 57.04 | 267,862 | -0.39(-0.68%) |
Apr 06, 2010 | 57.53 | 57.94 | 57.01 | 57.43 | 377,811 | -0.69(-1.19%) |
Apr 05, 2010 | 57.23 | 58.14 | 56.59 | 58.12 | 501,645 | +1.13(+1.98%) |
Apr 01, 2010 | 55.88 | 56.99 | 56.99 | 56.99 | 450,100 | +1.77(+3.21%) |
Mar 31, 2010 | 55.45 | 55.72 | 54.89 | 55.22 | 379,315 | -0.31(-0.56%) |
Mar 30, 2010 | 57.09 | 58.85 | 55.42 | 55.53 | 709,152 | -1.31(-2.30%) |
Mar 29, 2010 | 55.39 | 56.96 | 54.76 | 56.84 | 695,162 | +1.55(+2.80%) |
Mar 26, 2010 | 57.21 | 57.21 | 55.05 | 55.29 | 1,106,708 | -2.04(-3.56%) |
Mar 25, 2010 | 58.53 | 58.82 | 57.21 | 57.33 | 1,086,840 | -2.71(-4.51%) |
Mar 24, 2010 | 60.45 | 60.55 | 59.60 | 60.04 | 455,883 | -0.41(-0.69%) |
Mar 23, 2010 | 61.47 | 62.00 | 60.08 | 60.45 | 606,292 | -1.08(-1.75%) |
Mar 22, 2010 | 61.00 | 61.66 | 59.65 | 61.53 | 831,148 | +0.12(+0.20%) |
Mar 19, 2010 | 60.56 | 62.72 | 60.01 | 61.41 | 993,560 | +1.14(+1.89%) |
Mar 18, 2010 | 59.80 | 61.88 | 59.69 | 60.27 | 747,133 | +0.49(+0.82%) |
Mar 17, 2010 | 59.18 | 60.65 | 59.18 | 59.78 | 433,661 | +0.50(+0.84%) |
Mar 16, 2010 | 58.89 | 59.84 | 58.52 | 59.28 | 446,882 | +0.42(+0.71%) |
Mar 15, 2010 | 58.56 | 59.29 | 58.24 | 58.86 | 299,923 | -0.44(-0.74%) |
Mar 12, 2010 | 58.49 | 59.30 | 57.54 | 59.30 | 602,674 | +1.30(+2.24%) |
Mar 11, 2010 | 58.07 | 58.35 | 56.78 | 58.00 | 761,132 | -0.28(-0.48%) |
Mar 10, 2010 | 58.56 | 58.56 | 57.51 | 58.28 | 847,147 | -0.52(-0.88%) |
Mar 09, 2010 | 60.00 | 60.48 | 58.20 | 58.80 | 754,245 | -0.20(-0.34%) |
Mar 08, 2010 | 60.21 | 60.24 | 58.55 | 59.00 | 944,043 | -1.06(-1.76%) |
Mar 05, 2010 | 60.76 | 61.42 | 59.88 | 60.06 | 861,709 | -0.31(-0.51%) |
Mar 04, 2010 | 59.75 | 60.40 | 58.98 | 60.37 | 886,167 | +0.78(+1.31%) |
Mar 03, 2010 | 61.25 | 62.09 | 59.58 | 59.59 | 911,347 | -1.24(-2.04%) |
Mar 02, 2010 | 60.59 | 61.25 | 60.30 | 60.83 | 1,020,472 | +0.96(+1.60%) |
Mar 01, 2010 | 57.51 | 60.12 | 57.50 | 59.87 | 1,004,001 | +2.22(+3.85%) |
Feb 26, 2010 | 57.70 | 59.36 | 57.53 | 57.65 | 935,527 | +0.17(+0.30%) |
Feb 25, 2010 | 58.75 | 58.99 | 56.60 | 57.48 | 1,138,137 | -1.78(-3.00%) |
Feb 24, 2010 | 59.66 | 60.24 | 58.83 | 59.26 | 660,103 | +0.08(+0.14%) |
Feb 23, 2010 | 61.51 | 61.75 | 57.68 | 59.18 | 1,521,187 | -0.86(-1.43%) |
Feb 22, 2010 | 61.61 | 61.61 | 59.56 | 60.04 | 873,817 | -0.36(-0.60%) |
Feb 19, 2010 | 60.16 | 60.99 | 59.53 | 60.40 | 703,319 | +0.26(+0.43%) |
Feb 18, 2010 | 59.06 | 61.62 | 59.06 | 60.14 | 707,953 | +1.26(+2.14%) |
Feb 17, 2010 | 59.85 | 60.24 | 58.50 | 58.88 | 1,394,186 | -0.92(-1.54%) |
Feb 16, 2010 | 58.73 | 59.99 | 58.54 | 59.80 | 495,498 | +1.37(+2.34%) |
Feb 12, 2010 | 56.61 | 58.43 | 58.43 | 58.43 | 1,346,500 | +1.29(+2.26%) |
Feb 11, 2010 | 56.18 | 57.23 | 55.65 | 57.14 | 1,231,432 | +0.96(+1.71%) |
Feb 10, 2010 | 55.28 | 56.45 | 54.27 | 56.18 | 1,357,824 | +0.92(+1.66%) |
Feb 09, 2010 | 54.99 | 55.68 | 53.74 | 55.26 | 1,440,521 | +1.43(+2.66%) |
Feb 08, 2010 | 53.00 | 55.46 | 52.64 | 53.83 | 1,351,181 | +1.03(+1.95%) |
Feb 05, 2010 | 54.49 | 54.49 | 52.00 | 52.80 | 1,985,341 | -1.81(-3.31%) |
Feb 04, 2010 | 57.10 | 57.10 | 53.34 | 54.61 | 1,719,708 | -3.09(-5.36%) |
Feb 03, 2010 | 58.38 | 58.78 | 55.56 | 57.70 | 1,562,673 | -1.13(-1.92%) |
Feb 02, 2010 | 55.50 | 58.96 | 55.50 | 58.83 | 1,574,555 | +1.76(+3.08%) |