Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 72.25 | 72.57 | 72.25 | 72.53 | 1,330,631 | +0.31(+0.43%) |
Apr 29, 2010 | 72.20 | 72.28 | 72.14 | 72.22 | 957,741 | +0.03(+0.04%) |
Apr 28, 2010 | 72.20 | 72.30 | 72.12 | 72.19 | 1,344,299 | -0.11(-0.15%) |
Apr 27, 2010 | 72.17 | 72.41 | 72.16 | 72.30 | 1,375,132 | +0.23(+0.32%) |
Apr 26, 2010 | 72.12 | 72.18 | 72.05 | 72.07 | 849,041 | -0.01(-0.01%) |
Apr 23, 2010 | 72.05 | 72.11 | 72.01 | 72.08 | 695,547 | -0.09(-0.12%) |
Apr 22, 2010 | 72.29 | 72.36 | 72.11 | 72.17 | 945,792 | -0.15(-0.20%) |
Apr 21, 2010 | 72.19 | 72.32 | 72.14 | 72.32 | 1,081,018 | +0.12(+0.17%) |
Apr 20, 2010 | 72.07 | 72.19 | 72.05 | 72.19 | 943,147 | +0.12(+0.16%) |
Apr 19, 2010 | 72.20 | 72.26 | 72.06 | 72.07 | 1,112,812 | -0.13(-0.18%) |
Apr 16, 2010 | 72.12 | 72.26 | 72.07 | 72.20 | 693,072 | +0.11(+0.15%) |
Apr 15, 2010 | 71.94 | 72.10 | 71.84 | 72.09 | 1,211,433 | +0.13(+0.18%) |
Apr 14, 2010 | 72.02 | 72.09 | 71.89 | 71.96 | 742,542 | -0.08(-0.12%) |
Apr 13, 2010 | 72.00 | 72.07 | 71.95 | 72.05 | 984,687 | +0.12(+0.16%) |
Apr 12, 2010 | 71.85 | 71.94 | 71.78 | 71.93 | 689,008 | +0.17(+0.23%) |
Apr 09, 2010 | 71.71 | 71.79 | 71.64 | 71.76 | 598,974 | +0.08(+0.11%) |
Apr 08, 2010 | 71.85 | 71.87 | 71.67 | 71.69 | 588,094 | -0.07(-0.10%) |
Apr 07, 2010 | 71.50 | 71.76 | 71.50 | 71.76 | 1,079,700 | +0.30(+0.43%) |
Apr 06, 2010 | 71.42 | 71.55 | 71.42 | 71.45 | 1,351,780 | +0.06(+0.08%) |
Apr 05, 2010 | 71.63 | 71.63 | 71.31 | 71.40 | 1,228,168 | -0.41(-0.57%) |
Apr 01, 2010 | 71.79 | 71.80 | 71.80 | 71.80 | 2,004,534 | -0.03(-0.04%) |
Mar 31, 2010 | 71.81 | 71.93 | 71.80 | 71.83 | 1,172,522 | +0.04(+0.06%) |
Mar 30, 2010 | 71.78 | 71.83 | 71.71 | 71.79 | 667,973 | +0.03(+0.04%) |
Mar 29, 2010 | 71.86 | 71.86 | 71.72 | 71.76 | 696,178 | -0.08(-0.12%) |
Mar 26, 2010 | 71.67 | 71.86 | 71.67 | 71.84 | 1,814,837 | +0.12(+0.16%) |
Mar 25, 2010 | 71.85 | 71.86 | 71.60 | 71.73 | 2,055,022 | -0.19(-0.26%) |
Mar 24, 2010 | 72.15 | 72.15 | 71.84 | 71.91 | 874,212 | -0.37(-0.51%) |
Mar 23, 2010 | 72.24 | 72.34 | 72.24 | 72.28 | 1,052,631 | +0.01(+0.02%) |
Mar 22, 2010 | 72.29 | 72.32 | 72.21 | 72.26 | 763,999 | +0.06(+0.08%) |
Mar 19, 2010 | 72.22 | 72.28 | 72.18 | 72.21 | 563,591 | -0.06(-0.08%) |
Mar 18, 2010 | 72.32 | 72.33 | 72.24 | 72.26 | 896,737 | -0.06(-0.09%) |
Mar 17, 2010 | 72.24 | 72.36 | 72.24 | 72.33 | 960,452 | +0.06(+0.08%) |
Mar 16, 2010 | 72.13 | 72.31 | 72.10 | 72.27 | 736,429 | +0.13(+0.18%) |
Mar 15, 2010 | 72.11 | 72.15 | 72.11 | 72.14 | 1,207,680 | +0.09(+0.13%) |
Mar 12, 2010 | 72.03 | 72.13 | 71.97 | 72.05 | 1,239,040 | +0.00(+0.00%) |
Mar 11, 2010 | 72.02 | 72.11 | 71.98 | 72.04 | 783,551 | +0.00(+0.00%) |
Mar 10, 2010 | 71.95 | 72.04 | 71.95 | 72.04 | 742,688 | -0.05(-0.07%) |
Mar 09, 2010 | 72.12 | 72.13 | 72.02 | 72.09 | 1,653,922 | +0.08(+0.11%) |
Mar 08, 2010 | 71.96 | 72.02 | 71.90 | 72.01 | 2,650,358 | +0.05(+0.07%) |
Mar 05, 2010 | 72.04 | 72.04 | 71.86 | 71.96 | 1,533,924 | -0.14(-0.19%) |
Mar 04, 2010 | 71.93 | 72.13 | 71.93 | 72.10 | 1,135,299 | +0.13(+0.18%) |
Mar 03, 2010 | 71.90 | 72.00 | 71.89 | 71.97 | 714,569 | +0.00(+0.00%) |
Mar 02, 2010 | 71.89 | 72.00 | 71.89 | 71.97 | 959,161 | +0.03(+0.04%) |
Mar 01, 2010 | 71.93 | 72.02 | 71.86 | 71.94 | 896,491 | +0.11(+0.15%) |
Feb 26, 2010 | 71.81 | 71.92 | 71.81 | 71.84 | 958,313 | +0.01(+0.02%) |
Feb 25, 2010 | 71.79 | 71.82 | 71.63 | 71.82 | 958,517 | +0.14(+0.19%) |
Feb 24, 2010 | 71.68 | 71.75 | 71.59 | 71.68 | 788,727 | +0.08(+0.11%) |
Feb 23, 2010 | 71.42 | 71.64 | 71.42 | 71.60 | 784,866 | +0.25(+0.36%) |
Feb 22, 2010 | 71.39 | 71.48 | 71.32 | 71.35 | 1,630,744 | -0.12(-0.17%) |
Feb 19, 2010 | 71.30 | 71.47 | 71.26 | 71.47 | 729,678 | +0.06(+0.08%) |
Feb 18, 2010 | 71.46 | 71.54 | 71.30 | 71.42 | 582,126 | -0.03(-0.04%) |
Feb 17, 2010 | 71.64 | 71.65 | 71.41 | 71.44 | 740,928 | -0.22(-0.31%) |
Feb 16, 2010 | 71.49 | 71.70 | 71.45 | 71.66 | 862,561 | +0.18(+0.25%) |
Feb 12, 2010 | 71.64 | 71.48 | 71.48 | 71.48 | 736,443 | +0.02(+0.02%) |
Feb 11, 2010 | 71.50 | 71.54 | 71.35 | 71.47 | 796,491 | -0.12(-0.17%) |
Feb 10, 2010 | 71.76 | 71.79 | 71.50 | 71.59 | 666,818 | -0.16(-0.23%) |
Feb 09, 2010 | 71.75 | 71.91 | 71.71 | 71.75 | 1,028,817 | -0.13(-0.18%) |
Feb 08, 2010 | 71.82 | 71.88 | 71.70 | 71.88 | 957,960 | +0.14(+0.19%) |
Feb 05, 2010 | 71.77 | 71.98 | 71.66 | 71.75 | 1,131,448 | +0.03(+0.04%) |
Feb 04, 2010 | 71.66 | 71.83 | 71.62 | 71.72 | 866,128 | +0.17(+0.24%) |
Feb 03, 2010 | 71.57 | 71.64 | 71.40 | 71.55 | 2,969,249 | -0.13(-0.18%) |
Feb 02, 2010 | 71.61 | 71.70 | 71.60 | 71.68 | 900,588 | +0.08(+0.12%) |