Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 77.27 | 77.74 | 77.27 | 77.71 | 26,230 | +0.54(+0.71%) |
Apr 29, 2010 | 77.05 | 77.17 | 76.87 | 77.17 | 8,866 | +0.32(+0.41%) |
Apr 28, 2010 | 77.09 | 77.17 | 76.84 | 76.85 | 12,084 | -0.56(-0.72%) |
Apr 27, 2010 | 76.94 | 77.53 | 76.91 | 77.41 | 19,235 | +0.90(+1.17%) |
Apr 26, 2010 | 76.77 | 76.83 | 76.40 | 76.51 | 81,145 | +0.04(+0.05%) |
Apr 23, 2010 | 76.54 | 76.63 | 76.42 | 76.47 | 18,156 | -0.27(-0.35%) |
Apr 22, 2010 | 76.93 | 77.12 | 76.74 | 76.74 | 18,783 | -0.14(-0.18%) |
Apr 21, 2010 | 76.68 | 76.99 | 76.62 | 76.88 | 9,983 | +0.40(+0.52%) |
Apr 20, 2010 | 76.48 | 76.48 | 76.34 | 76.48 | 7,726 | +0.14(+0.18%) |
Apr 19, 2010 | 76.55 | 76.60 | 76.34 | 76.34 | 9,507 | -0.26(-0.34%) |
Apr 16, 2010 | 76.26 | 76.61 | 76.21 | 76.60 | 21,319 | +0.48(+0.64%) |
Apr 15, 2010 | 75.73 | 76.22 | 75.73 | 76.12 | 29,800 | +0.18(+0.24%) |
Apr 14, 2010 | 76.24 | 76.31 | 75.92 | 75.94 | 10,846 | -0.31(-0.41%) |
Apr 13, 2010 | 76.28 | 76.38 | 76.14 | 76.25 | 28,408 | +0.15(+0.20%) |
Apr 12, 2010 | 76.03 | 76.19 | 75.96 | 76.10 | 13,864 | +0.33(+0.43%) |
Apr 09, 2010 | 75.61 | 75.84 | 75.45 | 75.78 | 19,094 | +0.13(+0.17%) |
Apr 08, 2010 | 75.80 | 75.92 | 75.62 | 75.65 | 16,934 | -0.16(-0.21%) |
Apr 07, 2010 | 75.13 | 75.86 | 75.03 | 75.80 | 59,337 | +0.74(+0.98%) |
Apr 06, 2010 | 75.19 | 75.30 | 75.03 | 75.07 | 19,591 | +0.04(+0.06%) |
Apr 05, 2010 | 75.29 | 75.33 | 74.90 | 75.02 | 39,594 | -0.82(-1.08%) |
Apr 01, 2010 | 75.75 | 75.84 | 75.84 | 75.84 | 32,351 | -0.13(-0.18%) |
Mar 31, 2010 | 75.90 | 76.07 | 75.83 | 75.98 | 38,029 | +0.24(+0.32%) |
Mar 30, 2010 | 75.49 | 75.77 | 75.41 | 75.74 | 10,206 | +0.13(+0.18%) |
Mar 29, 2010 | 75.67 | 75.69 | 75.54 | 75.60 | 15,426 | -0.10(-0.13%) |
Mar 26, 2010 | 75.38 | 75.73 | 75.38 | 75.70 | 33,952 | +0.21(+0.28%) |
Mar 25, 2010 | 75.77 | 75.77 | 75.34 | 75.49 | 27,149 | -0.43(-0.56%) |
Mar 24, 2010 | 76.28 | 76.42 | 75.84 | 75.92 | 20,989 | -0.95(-1.23%) |
Mar 23, 2010 | 77.05 | 77.09 | 76.87 | 76.87 | 10,413 | -0.29(-0.37%) |
Mar 22, 2010 | 77.09 | 77.18 | 77.05 | 77.16 | 7,290 | +0.10(+0.13%) |
Mar 19, 2010 | 76.84 | 77.23 | 76.81 | 77.06 | 11,880 | +0.13(+0.16%) |
Mar 18, 2010 | 77.06 | 77.16 | 76.87 | 76.93 | 12,503 | -0.22(-0.29%) |
Mar 17, 2010 | 77.12 | 77.15 | 76.95 | 77.15 | 8,274 | +0.17(+0.22%) |
Mar 16, 2010 | 76.65 | 76.99 | 76.58 | 76.99 | 21,682 | +0.49(+0.65%) |
Mar 15, 2010 | 76.46 | 76.54 | 76.46 | 76.49 | 12,732 | -0.00(-0.00%) |
Mar 12, 2010 | 76.07 | 76.63 | 76.07 | 76.50 | 36,060 | +0.24(+0.32%) |
Mar 11, 2010 | 76.08 | 76.26 | 76.01 | 76.25 | 8,984 | +0.04(+0.06%) |
Mar 10, 2010 | 76.12 | 76.22 | 75.93 | 76.21 | 12,027 | -0.04(-0.06%) |
Mar 09, 2010 | 76.37 | 76.39 | 76.11 | 76.25 | 18,731 | +0.05(+0.06%) |
Mar 08, 2010 | 76.20 | 76.32 | 76.14 | 76.20 | 111,882 | -0.21(-0.28%) |
Mar 05, 2010 | 76.75 | 76.77 | 76.34 | 76.41 | 40,089 | -0.68(-0.88%) |
Mar 04, 2010 | 76.71 | 77.20 | 76.71 | 77.09 | 11,320 | +0.35(+0.46%) |
Mar 03, 2010 | 76.79 | 76.81 | 76.59 | 76.74 | 15,487 | -0.19(-0.25%) |
Mar 02, 2010 | 76.72 | 76.93 | 76.61 | 76.93 | 18,427 | -0.01(-0.01%) |
Mar 01, 2010 | 76.94 | 77.04 | 76.79 | 76.94 | 6,020 | +0.09(+0.11%) |
Feb 26, 2010 | 76.79 | 77.09 | 76.74 | 76.85 | 16,452 | +0.29(+0.38%) |
Feb 25, 2010 | 76.64 | 76.64 | 76.49 | 76.56 | 18,475 | +0.24(+0.31%) |
Feb 24, 2010 | 76.31 | 76.45 | 76.18 | 76.32 | 14,295 | +0.08(+0.11%) |
Feb 23, 2010 | 75.62 | 76.29 | 75.52 | 76.24 | 15,473 | +0.86(+1.14%) |
Feb 22, 2010 | 75.46 | 75.57 | 75.36 | 75.38 | 30,963 | -0.24(-0.32%) |
Feb 19, 2010 | 75.50 | 75.64 | 75.36 | 75.62 | 14,777 | +0.23(+0.31%) |
Feb 18, 2010 | 75.79 | 75.79 | 75.15 | 75.39 | 102,887 | -0.30(-0.40%) |
Feb 17, 2010 | 76.03 | 76.16 | 75.62 | 75.69 | 17,471 | -0.65(-0.85%) |
Feb 16, 2010 | 75.92 | 76.34 | 75.82 | 76.34 | 26,799 | +0.19(+0.25%) |
Feb 12, 2010 | 76.26 | 76.15 | 76.15 | 76.15 | 10,946 | +0.25(+0.33%) |
Feb 11, 2010 | 76.03 | 76.03 | 75.78 | 75.90 | 19,304 | -0.25(-0.32%) |
Feb 10, 2010 | 76.62 | 76.75 | 76.08 | 76.15 | 98,366 | -0.41(-0.53%) |
Feb 09, 2010 | 76.83 | 77.05 | 76.51 | 76.55 | 14,266 | -0.51(-0.66%) |
Feb 08, 2010 | 76.95 | 77.08 | 76.84 | 77.06 | 109,122 | -0.06(-0.07%) |
Feb 05, 2010 | 76.72 | 77.25 | 76.64 | 77.12 | 63,552 | +0.27(+0.36%) |
Feb 04, 2010 | 76.37 | 76.92 | 76.37 | 76.84 | 35,000 | +0.79(+1.05%) |
Feb 03, 2010 | 76.23 | 76.25 | 75.96 | 76.05 | 76,782 | -0.44(-0.57%) |
Feb 02, 2010 | 76.48 | 76.55 | 76.37 | 76.48 | 25,333 | +0.13(+0.17%) |