Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 71.09 | 71.16 | 71.08 | 71.16 | 607,271 | +0.09(+0.12%) |
Apr 29, 2010 | 71.06 | 71.07 | 71.03 | 71.07 | 494,867 | +0.02(+0.02%) |
Apr 28, 2010 | 71.03 | 71.06 | 71.00 | 71.06 | 1,490,832 | -0.02(-0.02%) |
Apr 27, 2010 | 71.00 | 71.11 | 70.98 | 71.07 | 1,797,086 | +0.14(+0.19%) |
Apr 26, 2010 | 70.94 | 70.97 | 70.92 | 70.94 | 640,455 | +0.00(+0.00%) |
Apr 23, 2010 | 70.94 | 70.95 | 70.90 | 70.94 | 772,849 | -0.03(-0.04%) |
Apr 22, 2010 | 71.03 | 71.06 | 70.96 | 70.96 | 526,665 | -0.05(-0.07%) |
Apr 21, 2010 | 70.99 | 71.01 | 70.95 | 71.01 | 761,264 | +0.01(+0.01%) |
Apr 20, 2010 | 71.00 | 71.00 | 70.96 | 71.00 | 1,050,945 | +0.01(+0.01%) |
Apr 19, 2010 | 71.06 | 71.06 | 71.00 | 71.00 | 776,352 | -0.07(-0.10%) |
Apr 16, 2010 | 71.00 | 71.08 | 70.98 | 71.06 | 941,246 | +0.11(+0.16%) |
Apr 15, 2010 | 70.91 | 70.97 | 70.90 | 70.95 | 1,416,187 | +0.05(+0.07%) |
Apr 14, 2010 | 70.92 | 70.94 | 70.90 | 70.90 | 1,139,797 | +0.00(+0.00%) |
Apr 13, 2010 | 70.95 | 70.95 | 70.89 | 70.90 | 864,881 | -0.02(-0.02%) |
Apr 12, 2010 | 70.89 | 70.94 | 70.89 | 70.92 | 1,233,639 | +0.03(+0.05%) |
Apr 09, 2010 | 70.85 | 70.89 | 70.83 | 70.89 | 565,623 | +0.02(+0.02%) |
Apr 08, 2010 | 70.93 | 70.94 | 70.87 | 70.87 | 833,390 | -0.02(-0.02%) |
Apr 07, 2010 | 70.82 | 70.89 | 70.82 | 70.89 | 2,126,229 | +0.11(+0.16%) |
Apr 06, 2010 | 70.77 | 70.78 | 70.74 | 70.77 | 1,190,569 | +0.02(+0.02%) |
Apr 05, 2010 | 70.80 | 70.82 | 70.71 | 70.76 | 4,417,647 | -0.16(-0.23%) |
Apr 01, 2010 | 70.95 | 70.92 | 70.92 | 70.92 | 714,974 | -0.03(-0.04%) |
Mar 31, 2010 | 70.92 | 70.99 | 70.90 | 70.95 | 2,560,703 | +0.05(+0.07%) |
Mar 30, 2010 | 70.90 | 70.91 | 70.88 | 70.89 | 826,395 | -0.02(-0.02%) |
Mar 29, 2010 | 70.89 | 70.91 | 70.86 | 70.91 | 1,433,182 | +0.03(+0.05%) |
Mar 26, 2010 | 70.83 | 70.89 | 70.82 | 70.88 | 699,108 | +0.04(+0.06%) |
Mar 25, 2010 | 70.83 | 70.84 | 70.77 | 70.83 | 892,719 | +0.03(+0.04%) |
Mar 24, 2010 | 70.87 | 70.90 | 70.80 | 70.81 | 765,786 | -0.11(-0.16%) |
Mar 23, 2010 | 70.95 | 70.97 | 70.91 | 70.92 | 546,677 | -0.03(-0.04%) |
Mar 22, 2010 | 70.95 | 70.97 | 70.93 | 70.95 | 542,732 | +0.03(+0.04%) |
Mar 19, 2010 | 70.95 | 70.97 | 70.91 | 70.92 | 701,668 | -0.05(-0.07%) |
Mar 18, 2010 | 71.00 | 71.00 | 70.94 | 70.97 | 711,326 | -0.04(-0.06%) |
Mar 17, 2010 | 71.01 | 71.02 | 70.99 | 71.01 | 1,129,505 | +0.02(+0.02%) |
Mar 16, 2010 | 70.99 | 71.04 | 70.95 | 71.00 | 908,487 | +0.02(+0.02%) |
Mar 15, 2010 | 70.97 | 70.98 | 70.97 | 70.98 | 497,547 | +0.03(+0.04%) |
Mar 12, 2010 | 70.94 | 70.98 | 70.92 | 70.95 | 1,293,216 | +0.01(+0.01%) |
Mar 11, 2010 | 70.96 | 71.00 | 70.95 | 70.95 | 2,072,281 | -0.09(-0.12%) |
Mar 10, 2010 | 71.00 | 71.05 | 71.00 | 71.03 | 1,433,709 | -0.02(-0.02%) |
Mar 09, 2010 | 71.04 | 71.06 | 71.01 | 71.05 | 753,685 | +0.05(+0.07%) |
Mar 08, 2010 | 71.00 | 71.01 | 70.99 | 71.00 | 1,108,175 | -0.03(-0.05%) |
Mar 05, 2010 | 71.02 | 71.04 | 70.97 | 71.03 | 1,345,864 | -0.06(-0.08%) |
Mar 04, 2010 | 71.08 | 71.12 | 71.06 | 71.09 | 964,491 | -0.03(-0.04%) |
Mar 03, 2010 | 71.11 | 71.15 | 71.08 | 71.12 | 1,415,501 | -0.01(-0.01%) |
Mar 02, 2010 | 71.12 | 71.15 | 71.11 | 71.12 | 1,349,937 | +0.00(+0.00%) |
Mar 01, 2010 | 71.10 | 71.15 | 71.10 | 71.12 | 1,014,297 | -0.01(-0.02%) |
Feb 26, 2010 | 71.11 | 71.15 | 71.09 | 71.14 | 1,101,722 | +0.03(+0.04%) |
Feb 25, 2010 | 71.11 | 71.13 | 71.09 | 71.11 | 862,809 | +0.06(+0.08%) |
Feb 24, 2010 | 71.01 | 71.07 | 71.00 | 71.05 | 1,404,484 | +0.04(+0.05%) |
Feb 23, 2010 | 71.01 | 71.04 | 70.98 | 71.02 | 978,504 | +0.06(+0.08%) |
Feb 22, 2010 | 70.96 | 70.97 | 70.92 | 70.96 | 801,759 | +0.03(+0.04%) |
Feb 19, 2010 | 70.92 | 70.94 | 70.86 | 70.93 | 1,590,953 | -0.03(-0.04%) |
Feb 18, 2010 | 71.02 | 71.02 | 70.95 | 70.96 | 1,045,411 | -0.04(-0.06%) |
Feb 17, 2010 | 71.02 | 71.05 | 70.98 | 71.00 | 790,661 | -0.06(-0.08%) |
Feb 16, 2010 | 71.04 | 71.09 | 71.02 | 71.06 | 862,077 | +0.01(+0.01%) |
Feb 12, 2010 | 71.03 | 71.05 | 71.05 | 71.05 | 594,796 | +0.06(+0.08%) |
Feb 11, 2010 | 70.96 | 70.99 | 70.93 | 70.99 | 1,488,952 | +0.03(+0.04%) |
Feb 10, 2010 | 71.06 | 71.06 | 70.95 | 70.97 | 788,143 | -0.08(-0.11%) |
Feb 09, 2010 | 71.09 | 71.10 | 71.01 | 71.04 | 1,664,189 | -0.07(-0.10%) |
Feb 08, 2010 | 71.09 | 71.13 | 71.08 | 71.11 | 1,008,077 | -0.05(-0.07%) |
Feb 05, 2010 | 71.10 | 71.19 | 71.09 | 71.16 | 1,602,398 | +0.11(+0.16%) |
Feb 04, 2010 | 71.03 | 71.07 | 71.01 | 71.05 | 734,209 | +0.10(+0.14%) |
Feb 03, 2010 | 70.96 | 70.98 | 70.93 | 70.95 | 1,509,876 | -0.05(-0.07%) |
Feb 02, 2010 | 70.98 | 71.01 | 70.98 | 71.00 | 852,389 | +0.01(+0.01%) |