Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 68.39 | 68.62 | 67.70 | 67.77 | 2,746,366 | -0.44(-0.64%) |
Apr 29, 2010 | 67.92 | 69.53 | 67.92 | 68.21 | 4,318,195 | -0.02(-0.04%) |
Apr 28, 2010 | 67.77 | 70.06 | 66.35 | 68.23 | 5,670,445 | -1.67(-2.40%) |
Apr 27, 2010 | 71.23 | 71.33 | 69.91 | 69.91 | 11,968 | -1.50(-2.11%) |
Apr 26, 2010 | 71.52 | 72.00 | 71.24 | 71.41 | 1,612,611 | +0.04(+0.06%) |
Apr 23, 2010 | 71.08 | 71.42 | 70.38 | 71.37 | 1,578,344 | +0.41(+0.58%) |
Apr 22, 2010 | 70.24 | 71.03 | 69.50 | 70.96 | 2,220,118 | +0.12(+0.17%) |
Apr 21, 2010 | 70.84 | 71.31 | 70.41 | 70.84 | 16,426 | -0.47(-0.66%) |
Apr 20, 2010 | 70.85 | 71.31 | 70.21 | 71.31 | 2,179,319 | +0.82(+1.16%) |
Apr 19, 2010 | 69.75 | 70.50 | 69.31 | 70.49 | 1,875,275 | +0.26(+0.37%) |
Apr 16, 2010 | 70.70 | 71.19 | 69.95 | 70.23 | 2,736,223 | -0.67(-0.95%) |
Apr 15, 2010 | 69.46 | 71.06 | 69.29 | 70.90 | 2,823,678 | +1.42(+2.05%) |
Apr 14, 2010 | 68.81 | 69.56 | 68.60 | 69.48 | 2,021,823 | +0.76(+1.11%) |
Apr 13, 2010 | 68.56 | 68.88 | 68.46 | 68.72 | 1,744,211 | -0.04(-0.06%) |
Apr 12, 2010 | 68.88 | 69.08 | 68.56 | 68.76 | 3,289,101 | +0.03(+0.05%) |
Apr 09, 2010 | 68.41 | 68.96 | 68.33 | 68.73 | 3,159,096 | +0.37(+0.54%) |
Apr 08, 2010 | 68.10 | 68.57 | 68.06 | 68.35 | 1,498,244 | +0.04(+0.06%) |
Apr 07, 2010 | 67.87 | 68.56 | 67.50 | 68.31 | 2,501,415 | +0.14(+0.20%) |
Apr 06, 2010 | 67.42 | 68.30 | 67.38 | 68.18 | 1,730,300 | +0.19(+0.29%) |
Apr 05, 2010 | 67.89 | 68.17 | 67.55 | 67.98 | 2,728,275 | +0.17(+0.25%) |
Apr 01, 2010 | 67.61 | 67.81 | 67.81 | 67.81 | 2,026,657 | +0.66(+0.99%) |
Mar 31, 2010 | 66.79 | 67.38 | 66.79 | 67.15 | 2,323,025 | +0.19(+0.29%) |
Mar 30, 2010 | 66.38 | 67.00 | 66.21 | 66.95 | 2,091,208 | +0.74(+1.12%) |
Mar 29, 2010 | 66.19 | 66.57 | 65.54 | 66.21 | 1,619,536 | +0.21(+0.32%) |
Mar 26, 2010 | 65.95 | 66.52 | 65.59 | 66.00 | 1,883,136 | +0.18(+0.27%) |
Mar 25, 2010 | 66.87 | 66.95 | 65.73 | 65.82 | 1,546,352 | -0.74(-1.12%) |
Mar 24, 2010 | 66.69 | 66.86 | 65.99 | 66.57 | 1,622,850 | -0.32(-0.47%) |
Mar 23, 2010 | 66.50 | 66.88 | 65.98 | 66.88 | 1,766,989 | +0.49(+0.73%) |
Mar 22, 2010 | 65.98 | 66.47 | 65.61 | 66.40 | 1,223,925 | +0.36(+0.55%) |
Mar 19, 2010 | 66.50 | 67.33 | 65.72 | 66.03 | 3,045,118 | -0.41(-0.62%) |
Mar 18, 2010 | 66.01 | 66.62 | 66.01 | 66.44 | 2,531,114 | +0.07(+0.11%) |
Mar 17, 2010 | 65.46 | 66.40 | 65.31 | 66.37 | 2,748,607 | +1.17(+1.80%) |
Mar 16, 2010 | 64.56 | 65.21 | 64.37 | 65.20 | 2,429,231 | +0.69(+1.07%) |
Mar 15, 2010 | 64.13 | 64.56 | 64.10 | 64.51 | 1,582,051 | +0.12(+0.19%) |
Mar 12, 2010 | 64.54 | 64.70 | 64.16 | 64.39 | 1,132,757 | +0.06(+0.10%) |
Mar 11, 2010 | 63.58 | 64.32 | 63.17 | 64.32 | 1,513,319 | +0.40(+0.63%) |
Mar 10, 2010 | 63.78 | 64.39 | 63.22 | 63.92 | 2,117,038 | -0.18(-0.28%) |
Mar 09, 2010 | 63.92 | 64.32 | 63.71 | 64.10 | 1,958,970 | +0.00(+0.00%) |
Mar 08, 2010 | 63.96 | 64.72 | 63.90 | 64.10 | 3,054,879 | +0.19(+0.30%) |
Mar 05, 2010 | 62.94 | 63.93 | 62.63 | 63.90 | 2,737,850 | +1.40(+2.24%) |
Mar 04, 2010 | 61.97 | 62.67 | 62.00 | 62.50 | 3,149,039 | +0.53(+0.86%) |
Mar 03, 2010 | 62.29 | 62.81 | 61.94 | 61.97 | 2,114,464 | +0.08(+0.13%) |
Mar 02, 2010 | 61.75 | 62.05 | 61.37 | 61.89 | 2,466,090 | +0.72(+1.17%) |
Mar 01, 2010 | 60.70 | 61.23 | 60.25 | 61.17 | 2,376,599 | +0.74(+1.22%) |
Feb 26, 2010 | 60.38 | 60.72 | 59.93 | 60.43 | 1,953,220 | +0.10(+0.17%) |
Feb 25, 2010 | 60.35 | 60.69 | 59.54 | 60.33 | 3,965,915 | -0.80(-1.30%) |
Feb 24, 2010 | 61.48 | 61.86 | 60.82 | 61.13 | 3,596,217 | -0.13(-0.21%) |
Feb 23, 2010 | 61.64 | 61.81 | 61.04 | 61.25 | 2,183,670 | -0.60(-0.96%) |
Feb 22, 2010 | 62.30 | 62.48 | 61.72 | 61.85 | 2,510,202 | -0.26(-0.41%) |
Feb 19, 2010 | 62.32 | 62.54 | 61.83 | 62.11 | 3,438,328 | -0.25(-0.40%) |
Feb 18, 2010 | 62.57 | 63.13 | 62.26 | 62.36 | 2,648,185 | -0.41(-0.65%) |
Feb 17, 2010 | 62.85 | 63.36 | 62.25 | 62.77 | 2,403,604 | +0.10(+0.15%) |
Feb 16, 2010 | 62.53 | 62.73 | 62.10 | 62.67 | 2,200,767 | +0.80(+1.29%) |
Feb 12, 2010 | 60.45 | 61.87 | 61.87 | 61.87 | 4,127,886 | +0.56(+0.92%) |
Feb 11, 2010 | 60.35 | 61.38 | 60.34 | 61.31 | 2,088,721 | +0.81(+1.34%) |
Feb 10, 2010 | 60.38 | 61.19 | 59.94 | 60.50 | 2,958,095 | +0.02(+0.04%) |
Feb 09, 2010 | 60.35 | 60.94 | 59.40 | 60.47 | 3,668,631 | +0.84(+1.42%) |
Feb 08, 2010 | 59.62 | 61.26 | 59.51 | 59.63 | 3,106,678 | +0.10(+0.18%) |
Feb 05, 2010 | 60.31 | 60.80 | 58.80 | 59.53 | 5,620,261 | -0.47(-0.78%) |
Feb 04, 2010 | 61.27 | 61.54 | 59.96 | 59.99 | 3,116,740 | -1.85(-2.99%) |
Feb 03, 2010 | 61.95 | 62.51 | 61.66 | 61.84 | 2,061,669 | -0.28(-0.45%) |
Feb 02, 2010 | 61.77 | 62.41 | 61.27 | 62.12 | 2,347,384 | +0.97(+1.58%) |