Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 84.24 | 84.24 | 81.52 | 81.52 | 679,279 | -2.78(-3.30%) |
Apr 29, 2010 | 81.48 | 85.23 | 81.26 | 84.30 | 576,827 | +3.52(+4.35%) |
Apr 28, 2010 | 80.11 | 81.66 | 79.79 | 80.79 | 669,402 | +2.05(+2.61%) |
Apr 27, 2010 | 79.23 | 80.25 | 77.00 | 78.73 | 984,724 | -1.20(-1.50%) |
Apr 26, 2010 | 82.60 | 82.76 | 79.93 | 79.93 | 765,291 | -2.76(-3.34%) |
Apr 23, 2010 | 82.29 | 82.85 | 81.80 | 82.69 | 379,693 | +0.78(+0.96%) |
Apr 22, 2010 | 80.29 | 82.11 | 79.67 | 81.91 | 415,894 | +0.76(+0.93%) |
Apr 21, 2010 | 80.83 | 81.56 | 80.25 | 81.15 | 428,296 | +0.61(+0.76%) |
Apr 20, 2010 | 80.15 | 80.71 | 79.53 | 80.54 | 338,649 | +0.85(+1.07%) |
Apr 19, 2010 | 79.60 | 81.20 | 78.88 | 79.69 | 457,472 | -0.48(-0.60%) |
Apr 16, 2010 | 81.16 | 81.93 | 78.90 | 80.18 | 714,821 | -1.17(-1.44%) |
Apr 15, 2010 | 79.84 | 81.47 | 79.73 | 81.35 | 385,490 | +1.07(+1.33%) |
Apr 14, 2010 | 79.30 | 80.32 | 78.41 | 80.28 | 623,594 | +1.63(+2.07%) |
Apr 13, 2010 | 77.87 | 78.86 | 77.55 | 78.66 | 259,172 | +0.76(+0.97%) |
Apr 12, 2010 | 79.02 | 79.02 | 77.53 | 77.90 | 482,921 | -0.82(-1.05%) |
Apr 09, 2010 | 78.73 | 78.87 | 77.74 | 78.72 | 474,764 | +0.18(+0.23%) |
Apr 08, 2010 | 79.41 | 79.50 | 78.29 | 78.54 | 603,047 | -1.38(-1.73%) |
Apr 07, 2010 | 80.66 | 80.96 | 79.25 | 79.92 | 496,433 | -1.11(-1.37%) |
Apr 06, 2010 | 79.27 | 81.04 | 78.34 | 81.04 | 672,827 | +1.36(+1.70%) |
Apr 05, 2010 | 79.19 | 80.20 | 78.77 | 79.68 | 416,752 | +0.99(+1.26%) |
Apr 01, 2010 | 77.45 | 78.69 | 78.69 | 78.69 | 719,825 | +2.19(+2.86%) |
Mar 31, 2010 | 77.19 | 77.49 | 76.29 | 76.51 | 455,407 | -0.75(-0.97%) |
Mar 30, 2010 | 78.36 | 78.51 | 77.04 | 77.25 | 478,809 | -0.90(-1.15%) |
Mar 29, 2010 | 78.38 | 78.64 | 77.53 | 78.15 | 424,695 | -0.07(-0.09%) |
Mar 26, 2010 | 77.29 | 78.68 | 77.33 | 78.22 | 602,558 | +0.93(+1.20%) |
Mar 25, 2010 | 78.42 | 78.86 | 77.24 | 77.29 | 529,967 | -0.30(-0.39%) |
Mar 24, 2010 | 77.44 | 78.49 | 77.32 | 77.59 | 707,693 | -0.33(-0.42%) |
Mar 23, 2010 | 77.09 | 78.07 | 76.78 | 77.92 | 411,305 | +0.82(+1.07%) |
Mar 22, 2010 | 75.55 | 77.17 | 75.32 | 77.10 | 529,445 | +0.86(+1.13%) |
Mar 19, 2010 | 76.96 | 78.52 | 76.22 | 76.23 | 717,833 | -0.62(-0.81%) |
Mar 18, 2010 | 76.70 | 77.07 | 76.23 | 76.85 | 362,797 | +0.30(+0.39%) |
Mar 17, 2010 | 75.62 | 77.27 | 75.52 | 76.55 | 639,418 | +1.28(+1.70%) |
Mar 16, 2010 | 74.35 | 75.37 | 73.78 | 75.28 | 395,114 | +0.88(+1.18%) |
Mar 15, 2010 | 73.63 | 74.64 | 73.47 | 74.39 | 593,397 | -1.18(-1.56%) |
Mar 12, 2010 | 74.88 | 75.60 | 74.53 | 75.58 | 464,634 | +1.08(+1.44%) |
Mar 11, 2010 | 73.99 | 74.56 | 73.20 | 74.50 | 466,753 | +0.15(+0.20%) |
Mar 10, 2010 | 74.39 | 74.78 | 73.71 | 74.36 | 734,425 | -0.15(-0.19%) |
Mar 09, 2010 | 74.71 | 75.31 | 74.16 | 74.50 | 520,675 | -0.51(-0.68%) |
Mar 08, 2010 | 75.29 | 75.92 | 74.94 | 75.01 | 510,227 | -0.47(-0.63%) |
Mar 05, 2010 | 75.24 | 75.61 | 73.96 | 75.49 | 782,899 | +1.11(+1.50%) |
Mar 04, 2010 | 72.16 | 74.91 | 72.14 | 74.38 | 1,027,767 | +2.25(+3.11%) |
Mar 03, 2010 | 71.56 | 73.13 | 71.10 | 72.13 | 720,692 | +0.53(+0.74%) |
Mar 02, 2010 | 70.03 | 71.94 | 69.99 | 71.60 | 708,426 | +1.67(+2.38%) |
Mar 01, 2010 | 68.90 | 70.01 | 68.76 | 69.93 | 484,449 | +1.05(+1.52%) |
Feb 26, 2010 | 68.31 | 69.08 | 67.72 | 68.88 | 364,547 | +0.49(+0.72%) |
Feb 25, 2010 | 67.63 | 68.50 | 67.09 | 68.39 | 316,059 | -0.09(-0.13%) |
Feb 24, 2010 | 68.19 | 68.77 | 67.92 | 68.48 | 324,665 | +0.36(+0.53%) |
Feb 23, 2010 | 68.56 | 69.13 | 67.50 | 68.12 | 844,593 | -0.51(-0.75%) |
Feb 22, 2010 | 67.22 | 69.13 | 66.65 | 68.63 | 777,314 | +1.92(+2.87%) |
Feb 19, 2010 | 66.01 | 67.29 | 66.01 | 66.72 | 508,007 | +0.46(+0.69%) |
Feb 18, 2010 | 67.50 | 67.50 | 66.10 | 66.26 | 679,538 | -1.31(-1.93%) |
Feb 17, 2010 | 67.78 | 67.79 | 67.03 | 67.57 | 445,718 | +0.36(+0.53%) |
Feb 16, 2010 | 67.35 | 67.71 | 66.41 | 67.21 | 429,938 | +0.67(+1.00%) |
Feb 12, 2010 | 64.68 | 66.54 | 66.54 | 66.54 | 659,108 | +0.82(+1.25%) |
Feb 11, 2010 | 65.04 | 66.17 | 65.03 | 65.72 | 672,551 | +0.33(+0.50%) |
Feb 10, 2010 | 64.10 | 67.53 | 64.06 | 65.39 | 1,972,716 | +4.91(+8.12%) |
Feb 09, 2010 | 61.57 | 61.57 | 59.98 | 60.48 | 596,183 | -0.05(-0.08%) |
Feb 08, 2010 | 61.71 | 62.10 | 60.49 | 60.53 | 498,131 | -1.17(-1.90%) |
Feb 05, 2010 | 61.26 | 61.73 | 58.99 | 61.70 | 558,230 | +0.36(+0.58%) |
Feb 04, 2010 | 63.05 | 63.52 | 61.34 | 61.34 | 665,439 | -2.43(-3.81%) |
Feb 03, 2010 | 63.01 | 64.08 | 62.99 | 63.77 | 597,647 | +0.37(+0.58%) |
Feb 02, 2010 | 62.88 | 63.94 | 62.54 | 63.40 | 706,386 | +1.67(+2.70%) |