Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 73.40 | 73.80 | 69.01 | 71.50 | 49,212,288 | -6.12(-7.88%) |
Apr 29, 2010 | 84.15 | 84.24 | 76.73 | 77.62 | 38,144,000 | -6.25(-7.45%) |
Apr 28, 2010 | 84.30 | 84.42 | 82.89 | 83.87 | 5,179,570 | +0.31(+0.37%) |
Apr 27, 2010 | 85.66 | 85.92 | 83.25 | 83.56 | 755 | -3.44(-3.95%) |
Apr 26, 2010 | 87.82 | 88.53 | 86.88 | 87.00 | 5,900,832 | -1.87(-2.10%) |
Apr 23, 2010 | 88.07 | 89.21 | 86.83 | 88.87 | 10,140,681 | -0.40(-0.44%) |
Apr 22, 2010 | 88.08 | 89.51 | 87.71 | 89.27 | 6,863,119 | -0.08(-0.09%) |
Apr 21, 2010 | 90.32 | 90.53 | 88.24 | 89.35 | 12,783,661 | -1.64(-1.80%) |
Apr 20, 2010 | 89.65 | 91.62 | 88.88 | 90.99 | 708 | +3.70(+4.24%) |
Apr 19, 2010 | 86.06 | 87.69 | 85.82 | 87.29 | 6,354,356 | +1.31(+1.53%) |
Apr 16, 2010 | 87.09 | 87.43 | 84.64 | 85.98 | 6,770,218 | -1.05(-1.20%) |
Apr 15, 2010 | 87.70 | 87.89 | 85.96 | 87.02 | 4,738,483 | +0.63(+0.73%) |
Apr 14, 2010 | 85.17 | 87.14 | 81.07 | 86.39 | 7,180,952 | +2.72(+3.25%) |
Apr 13, 2010 | 84.93 | 84.98 | 83.05 | 83.67 | 5,029,810 | -1.65(-1.94%) |
Apr 12, 2010 | 84.95 | 85.55 | 83.75 | 85.32 | 5,375,651 | +0.64(+0.76%) |
Apr 09, 2010 | 86.78 | 86.87 | 83.64 | 84.68 | 9,032,305 | -1.57(-1.82%) |
Apr 08, 2010 | 85.09 | 86.40 | 84.78 | 86.25 | 3,037,927 | +0.35(+0.40%) |
Apr 07, 2010 | 87.26 | 87.36 | 85.77 | 85.91 | 6,242,924 | -1.43(-1.64%) |
Apr 06, 2010 | 88.73 | 88.73 | 87.01 | 87.34 | 3,762,237 | -0.91(-1.03%) |
Apr 05, 2010 | 88.87 | 88.87 | 87.92 | 88.25 | 3,301,028 | +0.48(+0.55%) |
Apr 01, 2010 | 86.88 | 87.77 | 87.77 | 87.77 | 7,267,473 | +2.36(+2.77%) |
Mar 31, 2010 | 83.94 | 85.67 | 83.50 | 85.40 | 11,032,182 | +3.17(+3.86%) |
Mar 30, 2010 | 82.47 | 83.20 | 82.06 | 82.23 | 4,966,842 | +0.19(+0.23%) |
Mar 29, 2010 | 82.30 | 82.95 | 81.89 | 82.04 | 6,619,372 | +1.13(+1.39%) |
Mar 26, 2010 | 80.51 | 81.72 | 80.44 | 80.91 | 4,380,972 | +0.69(+0.86%) |
Mar 25, 2010 | 81.70 | 82.01 | 80.22 | 80.22 | 4,116,782 | -0.86(-1.06%) |
Mar 24, 2010 | 81.32 | 82.46 | 80.78 | 81.08 | 3,678,267 | -0.66(-0.81%) |
Mar 23, 2010 | 80.95 | 81.96 | 80.58 | 81.74 | 4,743,489 | +1.10(+1.36%) |
Mar 22, 2010 | 79.66 | 81.28 | 79.18 | 80.65 | 4,609,644 | -0.27(-0.33%) |
Mar 19, 2010 | 82.55 | 82.93 | 80.21 | 80.91 | 6,190,476 | -1.81(-2.19%) |
Mar 18, 2010 | 84.28 | 84.69 | 81.92 | 82.72 | 4,407,399 | -1.80(-2.13%) |
Mar 17, 2010 | 85.90 | 86.13 | 84.09 | 84.53 | 7,819,840 | -0.86(-1.00%) |
Mar 16, 2010 | 84.72 | 85.65 | 83.95 | 85.38 | 5,352,346 | +1.64(+1.96%) |
Mar 15, 2010 | 83.08 | 83.89 | 83.06 | 83.74 | 4,456,263 | -1.35(-1.59%) |
Mar 12, 2010 | 85.24 | 85.25 | 84.44 | 85.10 | 3,306,439 | +0.52(+0.62%) |
Mar 11, 2010 | 84.54 | 84.98 | 84.09 | 84.57 | 3,709,407 | -0.41(-0.48%) |
Mar 10, 2010 | 85.21 | 85.50 | 84.11 | 84.98 | 6,017,477 | +1.05(+1.25%) |
Mar 09, 2010 | 82.91 | 84.83 | 82.91 | 83.93 | 4,978,414 | -0.10(-0.12%) |
Mar 08, 2010 | 84.04 | 84.56 | 83.64 | 84.03 | 3,561,998 | +0.69(+0.83%) |
Mar 05, 2010 | 83.04 | 83.79 | 82.50 | 83.34 | 5,808,339 | +1.15(+1.40%) |
Mar 04, 2010 | 82.50 | 82.58 | 81.32 | 82.19 | 6,093,531 | +0.51(+0.63%) |
Mar 03, 2010 | 80.58 | 82.15 | 80.33 | 81.67 | 4,916,830 | +1.40(+1.75%) |
Mar 02, 2010 | 80.09 | 81.33 | 79.17 | 80.27 | 8,065,604 | +0.92(+1.16%) |
Mar 01, 2010 | 80.21 | 80.58 | 78.92 | 79.35 | 6,183,773 | +0.44(+0.55%) |
Feb 26, 2010 | 79.04 | 79.11 | 77.96 | 78.92 | 6,910,421 | +0.57(+0.73%) |
Feb 25, 2010 | 78.43 | 78.69 | 76.09 | 78.34 | 10,717,339 | -0.49(-0.63%) |
Feb 24, 2010 | 81.12 | 82.04 | 78.60 | 78.84 | 19,955,742 | -4.72(-5.64%) |
Feb 23, 2010 | 83.75 | 84.77 | 83.24 | 83.55 | 6,304,981 | -0.78(-0.93%) |
Feb 22, 2010 | 84.66 | 85.36 | 83.57 | 84.33 | 6,061,160 | +0.18(+0.21%) |
Feb 19, 2010 | 83.42 | 84.72 | 82.71 | 84.16 | 7,790,596 | +1.78(+2.16%) |
Feb 18, 2010 | 83.08 | 83.53 | 81.48 | 82.38 | 5,970,579 | -0.80(-0.96%) |
Feb 17, 2010 | 82.96 | 83.57 | 81.94 | 83.18 | 6,343,141 | +1.27(+1.54%) |
Feb 16, 2010 | 84.50 | 84.78 | 81.11 | 81.91 | 14,905,386 | -0.52(-0.64%) |
Feb 12, 2010 | 83.30 | 82.44 | 82.44 | 82.44 | 7,586,181 | -2.57(-3.02%) |
Feb 11, 2010 | 84.03 | 85.52 | 83.41 | 85.01 | 3,566,592 | +1.16(+1.38%) |
Feb 10, 2010 | 83.96 | 84.59 | 82.39 | 83.85 | 3,590,483 | +0.04(+0.05%) |
Feb 09, 2010 | 83.79 | 85.22 | 83.53 | 83.81 | 4,081,998 | +0.11(+0.13%) |
Feb 08, 2010 | 83.22 | 84.96 | 82.46 | 83.70 | 5,411,799 | +0.66(+0.80%) |
Feb 05, 2010 | 82.52 | 83.44 | 80.05 | 83.04 | 7,460,845 | +0.64(+0.78%) |
Feb 04, 2010 | 84.98 | 85.14 | 81.74 | 82.40 | 6,163,826 | -5.64(-6.40%) |
Feb 03, 2010 | 87.95 | 88.27 | 85.81 | 88.03 | 3,657,643 | -0.10(-0.11%) |
Feb 02, 2010 | 86.86 | 88.64 | 86.83 | 88.13 | 4,689,248 | +1.37(+1.58%) |