Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 65.69 | 65.86 | 65.33 | 65.37 | 1,910,833 | -0.22(-0.33%) |
Apr 29, 2010 | 65.47 | 65.71 | 65.16 | 65.58 | 1,128,123 | +0.58(+0.90%) |
Apr 28, 2010 | 64.45 | 65.12 | 63.98 | 65.00 | 2,176,042 | +0.59(+0.92%) |
Apr 27, 2010 | 65.08 | 65.69 | 64.29 | 64.41 | 1,787,701 | -1.24(-1.89%) |
Apr 26, 2010 | 66.65 | 66.65 | 65.58 | 65.65 | 1,335,070 | -0.90(-1.35%) |
Apr 23, 2010 | 66.92 | 67.05 | 65.97 | 66.55 | 1,460,142 | -0.58(-0.87%) |
Apr 22, 2010 | 66.82 | 67.42 | 66.09 | 67.13 | 1,410,914 | -0.26(-0.38%) |
Apr 21, 2010 | 66.07 | 69.05 | 65.66 | 67.39 | 5,459 | +0.63(+0.95%) |
Apr 20, 2010 | 66.31 | 66.75 | 65.59 | 66.75 | 1,426,539 | +0.76(+1.15%) |
Apr 19, 2010 | 62.51 | 67.24 | 62.51 | 66.00 | 4,811,162 | +1.95(+3.05%) |
Apr 16, 2010 | 64.19 | 64.86 | 63.87 | 64.04 | 1,234,772 | -0.64(-0.99%) |
Apr 15, 2010 | 63.11 | 64.84 | 63.11 | 64.68 | 1,740,838 | +1.24(+1.95%) |
Apr 14, 2010 | 63.62 | 63.62 | 62.97 | 63.44 | 741,295 | -0.15(-0.24%) |
Apr 13, 2010 | 63.60 | 63.71 | 63.09 | 63.59 | 853,580 | -0.19(-0.30%) |
Apr 12, 2010 | 63.30 | 63.78 | 63.19 | 63.78 | 695,906 | +0.42(+0.67%) |
Apr 09, 2010 | 63.25 | 63.44 | 62.99 | 63.36 | 922,886 | +0.02(+0.04%) |
Apr 08, 2010 | 63.63 | 63.69 | 63.16 | 63.34 | 1,088,774 | -0.27(-0.43%) |
Apr 07, 2010 | 64.27 | 64.46 | 63.34 | 63.61 | 1,265,121 | -0.57(-0.89%) |
Apr 06, 2010 | 64.16 | 64.45 | 63.99 | 64.18 | 1,554,400 | -0.05(-0.08%) |
Apr 05, 2010 | 64.44 | 64.47 | 63.91 | 64.23 | 861,539 | +0.03(+0.05%) |
Apr 01, 2010 | 63.26 | 64.20 | 64.20 | 64.20 | 1,139,271 | +1.21(+1.93%) |
Mar 31, 2010 | 62.97 | 63.25 | 62.55 | 62.99 | 1,034,648 | -0.20(-0.32%) |
Mar 30, 2010 | 63.02 | 63.19 | 62.94 | 63.19 | 652,197 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.13 | 62.79 | 63.07 | 706,901 | +0.19(+0.30%) |
Mar 26, 2010 | 63.22 | 63.22 | 62.21 | 62.88 | 1,276,993 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.45 | 61.41 | 62.31 | 1,287,096 | +0.77(+1.24%) |
Mar 24, 2010 | 61.78 | 62.12 | 61.37 | 61.55 | 1,395,252 | -0.29(-0.47%) |
Mar 23, 2010 | 62.45 | 62.73 | 61.60 | 61.84 | 1,753,189 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,083 | +0.62(+0.99%) |
Mar 19, 2010 | 62.93 | 63.35 | 62.54 | 62.82 | 1,415,905 | -0.55(-0.87%) |
Mar 18, 2010 | 63.24 | 63.44 | 62.79 | 63.37 | 811,536 | +0.38(+0.61%) |
Mar 17, 2010 | 62.49 | 63.23 | 62.40 | 62.99 | 1,230,922 | +0.59(+0.95%) |
Mar 16, 2010 | 62.09 | 62.48 | 61.72 | 62.40 | 843,840 | +0.27(+0.44%) |
Mar 15, 2010 | 61.70 | 62.12 | 61.70 | 62.12 | 1,359,412 | +0.81(+1.32%) |
Mar 12, 2010 | 61.31 | 61.79 | 61.15 | 61.31 | 813,310 | -0.07(-0.11%) |
Mar 11, 2010 | 60.12 | 61.40 | 59.97 | 61.38 | 1,345,855 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.17 | 901,213 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.01 | 59.61 | 59.81 | 700,098 | -0.12(-0.21%) |
Mar 08, 2010 | 60.10 | 60.19 | 59.78 | 59.93 | 1,282,102 | -0.34(-0.57%) |
Mar 05, 2010 | 60.56 | 60.67 | 59.96 | 60.27 | 1,756,168 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.31 | 60.06 | 60.39 | 1,157,262 | -0.57(-0.94%) |
Mar 03, 2010 | 61.95 | 61.99 | 60.62 | 60.96 | 2,450,767 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.84 | 62.10 | 789,317 | +0.38(+0.62%) |
Mar 01, 2010 | 61.04 | 61.75 | 60.94 | 61.72 | 1,003,017 | +0.73(+1.20%) |
Feb 26, 2010 | 60.85 | 61.44 | 60.80 | 60.99 | 855,627 | +0.15(+0.25%) |
Feb 25, 2010 | 60.93 | 60.94 | 60.29 | 60.84 | 1,365,274 | -0.31(-0.50%) |
Feb 24, 2010 | 61.31 | 61.41 | 60.93 | 61.15 | 840,508 | +0.08(+0.14%) |
Feb 23, 2010 | 61.31 | 61.70 | 60.87 | 61.06 | 1,349,673 | -0.47(-0.77%) |
Feb 22, 2010 | 61.70 | 61.95 | 61.29 | 61.54 | 708,097 | -0.01(-0.01%) |
Feb 19, 2010 | 60.73 | 61.65 | 60.56 | 61.55 | 1,127,836 | +0.72(+1.18%) |
Feb 18, 2010 | 60.88 | 61.00 | 60.55 | 60.83 | 1,381,515 | -0.02(-0.04%) |
Feb 17, 2010 | 60.31 | 61.15 | 60.31 | 60.86 | 1,228,080 | +0.60(+0.99%) |
Feb 16, 2010 | 60.21 | 60.27 | 59.51 | 60.26 | 1,019,636 | +0.56(+0.93%) |
Feb 12, 2010 | 59.35 | 59.70 | 59.70 | 59.70 | 1,298,658 | +0.17(+0.28%) |
Feb 11, 2010 | 58.07 | 59.60 | 57.81 | 59.53 | 1,901,919 | +0.49(+0.83%) |
Feb 10, 2010 | 58.17 | 59.21 | 57.93 | 59.04 | 2,079,501 | +0.68(+1.17%) |
Feb 09, 2010 | 58.67 | 59.04 | 58.24 | 58.36 | 1,701,915 | +0.01(+0.01%) |
Feb 08, 2010 | 58.73 | 58.93 | 58.22 | 58.35 | 759,559 | -0.42(-0.71%) |
Feb 05, 2010 | 58.60 | 58.82 | 57.91 | 58.77 | 1,219,995 | +0.08(+0.14%) |
Feb 04, 2010 | 59.24 | 59.73 | 58.62 | 58.68 | 1,660,074 | -1.05(-1.75%) |
Feb 03, 2010 | 60.18 | 60.21 | 59.55 | 59.73 | 648,467 | -0.67(-1.10%) |
Feb 02, 2010 | 59.62 | 60.47 | 59.40 | 60.40 | 1,530,654 | +0.90(+1.52%) |