Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 68.40 | 68.63 | 67.71 | 67.78 | 2,745,940 | -0.44(-0.64%) |
Apr 29, 2010 | 67.93 | 69.54 | 67.93 | 68.22 | 4,317,525 | -0.02(-0.04%) |
Apr 28, 2010 | 67.78 | 70.07 | 66.36 | 68.24 | 5,669,565 | -1.67(-2.40%) |
Apr 27, 2010 | 71.24 | 71.34 | 69.92 | 69.92 | 11,966 | -1.50(-2.11%) |
Apr 26, 2010 | 71.53 | 72.01 | 71.25 | 71.42 | 1,612,361 | +0.04(+0.06%) |
Apr 23, 2010 | 71.09 | 71.43 | 70.39 | 71.38 | 1,578,099 | +0.41(+0.58%) |
Apr 22, 2010 | 70.25 | 71.04 | 69.51 | 70.97 | 2,219,773 | +0.12(+0.17%) |
Apr 21, 2010 | 70.85 | 71.32 | 70.42 | 70.85 | 16,423 | -0.47(-0.66%) |
Apr 20, 2010 | 70.86 | 71.32 | 70.23 | 71.32 | 2,178,981 | +0.82(+1.16%) |
Apr 19, 2010 | 69.76 | 70.51 | 69.32 | 70.50 | 1,874,983 | +0.26(+0.37%) |
Apr 16, 2010 | 70.71 | 71.20 | 69.96 | 70.24 | 2,735,798 | -0.67(-0.95%) |
Apr 15, 2010 | 69.47 | 71.08 | 69.30 | 70.91 | 2,823,239 | +1.42(+2.05%) |
Apr 14, 2010 | 68.83 | 69.57 | 68.61 | 69.49 | 2,021,509 | +0.76(+1.11%) |
Apr 13, 2010 | 68.57 | 68.89 | 68.47 | 68.73 | 1,743,940 | -0.04(-0.06%) |
Apr 12, 2010 | 68.89 | 69.09 | 68.57 | 68.77 | 3,288,590 | +0.03(+0.05%) |
Apr 09, 2010 | 68.42 | 68.97 | 68.34 | 68.74 | 3,158,605 | +0.37(+0.54%) |
Apr 08, 2010 | 68.11 | 68.58 | 68.07 | 68.36 | 1,498,011 | +0.04(+0.06%) |
Apr 07, 2010 | 67.88 | 68.57 | 67.51 | 68.32 | 2,501,026 | +0.14(+0.20%) |
Apr 06, 2010 | 67.43 | 68.31 | 67.39 | 68.19 | 1,730,031 | +0.19(+0.29%) |
Apr 05, 2010 | 67.90 | 68.18 | 67.56 | 67.99 | 2,727,852 | +0.17(+0.25%) |
Apr 01, 2010 | 67.62 | 67.82 | 67.82 | 67.82 | 2,026,342 | +0.66(+0.99%) |
Mar 31, 2010 | 66.80 | 67.39 | 66.80 | 67.16 | 2,322,665 | +0.19(+0.29%) |
Mar 30, 2010 | 66.39 | 67.01 | 66.22 | 66.96 | 2,090,884 | +0.74(+1.12%) |
Mar 29, 2010 | 66.20 | 66.58 | 65.55 | 66.22 | 1,619,284 | +0.21(+0.32%) |
Mar 26, 2010 | 65.96 | 66.53 | 65.60 | 66.01 | 1,882,844 | +0.18(+0.27%) |
Mar 25, 2010 | 66.88 | 66.96 | 65.74 | 65.83 | 1,546,112 | -0.74(-1.12%) |
Mar 24, 2010 | 66.70 | 66.87 | 66.00 | 66.58 | 1,622,598 | -0.32(-0.47%) |
Mar 23, 2010 | 66.51 | 66.89 | 65.99 | 66.89 | 1,766,714 | +0.49(+0.73%) |
Mar 22, 2010 | 65.99 | 66.48 | 65.62 | 66.41 | 1,223,735 | +0.36(+0.55%) |
Mar 19, 2010 | 66.51 | 67.34 | 65.73 | 66.04 | 3,044,645 | -0.41(-0.62%) |
Mar 18, 2010 | 66.02 | 66.63 | 66.02 | 66.45 | 2,530,721 | +0.07(+0.11%) |
Mar 17, 2010 | 65.47 | 66.41 | 65.32 | 66.38 | 2,748,181 | +1.17(+1.80%) |
Mar 16, 2010 | 64.57 | 65.22 | 64.38 | 65.21 | 2,428,854 | +0.69(+1.07%) |
Mar 15, 2010 | 64.14 | 64.57 | 64.11 | 64.52 | 1,581,805 | +0.12(+0.19%) |
Mar 12, 2010 | 64.55 | 64.71 | 64.17 | 64.40 | 1,132,581 | +0.06(+0.10%) |
Mar 11, 2010 | 63.59 | 64.33 | 63.18 | 64.33 | 1,513,084 | +0.40(+0.63%) |
Mar 10, 2010 | 63.79 | 64.40 | 63.23 | 63.93 | 2,116,710 | -0.18(-0.28%) |
Mar 09, 2010 | 63.93 | 64.33 | 63.72 | 64.11 | 1,958,666 | +0.00(+0.00%) |
Mar 08, 2010 | 63.97 | 64.73 | 63.91 | 64.11 | 3,054,405 | +0.19(+0.30%) |
Mar 05, 2010 | 62.95 | 63.94 | 62.64 | 63.91 | 2,737,425 | +1.40(+2.24%) |
Mar 04, 2010 | 61.98 | 62.68 | 62.01 | 62.51 | 3,148,550 | +0.53(+0.86%) |
Mar 03, 2010 | 62.30 | 62.82 | 61.95 | 61.98 | 2,114,135 | +0.08(+0.13%) |
Mar 02, 2010 | 61.76 | 62.06 | 61.38 | 61.90 | 2,465,707 | +0.72(+1.17%) |
Mar 01, 2010 | 60.71 | 61.24 | 60.26 | 61.18 | 2,376,230 | +0.74(+1.22%) |
Feb 26, 2010 | 60.39 | 60.73 | 59.94 | 60.44 | 1,952,916 | +0.10(+0.17%) |
Feb 25, 2010 | 60.35 | 60.70 | 59.55 | 60.34 | 3,965,299 | -0.80(-1.30%) |
Feb 24, 2010 | 61.49 | 61.87 | 60.83 | 61.14 | 3,595,658 | -0.13(-0.21%) |
Feb 23, 2010 | 61.65 | 61.82 | 61.05 | 61.26 | 2,183,331 | -0.60(-0.96%) |
Feb 22, 2010 | 62.31 | 62.49 | 61.73 | 61.86 | 2,509,812 | -0.26(-0.41%) |
Feb 19, 2010 | 62.33 | 62.55 | 61.84 | 62.12 | 3,437,794 | -0.25(-0.40%) |
Feb 18, 2010 | 62.58 | 63.14 | 62.27 | 62.37 | 2,647,774 | -0.41(-0.65%) |
Feb 17, 2010 | 62.86 | 63.37 | 62.26 | 62.78 | 2,403,231 | +0.10(+0.15%) |
Feb 16, 2010 | 62.53 | 62.74 | 62.11 | 62.68 | 2,200,426 | +0.80(+1.29%) |
Feb 12, 2010 | 60.46 | 61.88 | 61.88 | 61.88 | 4,127,245 | +0.56(+0.92%) |
Feb 11, 2010 | 60.36 | 61.39 | 60.35 | 61.32 | 2,088,397 | +0.81(+1.34%) |
Feb 10, 2010 | 60.39 | 61.20 | 59.94 | 60.51 | 2,957,636 | +0.02(+0.04%) |
Feb 09, 2010 | 60.36 | 60.95 | 59.41 | 60.48 | 3,668,062 | +0.84(+1.42%) |
Feb 08, 2010 | 59.63 | 61.27 | 59.52 | 59.64 | 3,106,196 | +0.10(+0.18%) |
Feb 05, 2010 | 60.31 | 60.81 | 58.81 | 59.53 | 5,619,389 | -0.47(-0.78%) |
Feb 04, 2010 | 61.28 | 61.55 | 59.97 | 60.00 | 3,116,257 | -1.85(-2.99%) |
Feb 03, 2010 | 61.96 | 62.52 | 61.67 | 61.85 | 2,061,349 | -0.28(-0.45%) |
Feb 02, 2010 | 61.78 | 62.42 | 61.28 | 62.13 | 2,347,020 | +0.97(+1.58%) |