Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.93 | 62.32 | 61.30 | 61.99 | 4,882,390 | +0.37(+0.60%) |
Apr 29, 2010 | 63.43 | 63.47 | 60.64 | 61.62 | 7,358,579 | +1.99(+3.34%) |
Apr 28, 2010 | 58.40 | 60.04 | 57.95 | 59.63 | 5,018,500 | +1.24(+2.12%) |
Apr 27, 2010 | 58.90 | 60.02 | 58.21 | 58.39 | 3,506,223 | -0.62(-1.05%) |
Apr 26, 2010 | 60.40 | 60.59 | 58.95 | 59.01 | 3,070,650 | -0.80(-1.34%) |
Apr 23, 2010 | 58.75 | 59.82 | 58.55 | 59.81 | 3,292,331 | +1.15(+1.96%) |
Apr 22, 2010 | 58.70 | 58.93 | 57.00 | 58.66 | 5,766,550 | -0.41(-0.69%) |
Apr 21, 2010 | 60.90 | 60.95 | 58.45 | 59.07 | 7,219,170 | -2.04(-3.34%) |
Apr 20, 2010 | 61.02 | 61.21 | 60.60 | 61.11 | 2,526,143 | +0.44(+0.73%) |
Apr 19, 2010 | 60.83 | 61.10 | 60.16 | 60.67 | 2,132,441 | -0.21(-0.34%) |
Apr 16, 2010 | 60.31 | 61.03 | 60.18 | 60.88 | 4,108,273 | +0.26(+0.43%) |
Apr 15, 2010 | 60.28 | 60.91 | 60.12 | 60.62 | 2,714,099 | +0.33(+0.55%) |
Apr 14, 2010 | 61.32 | 61.42 | 59.81 | 60.29 | 4,440,437 | -1.19(-1.94%) |
Apr 13, 2010 | 60.59 | 61.78 | 60.45 | 61.48 | 2,821,819 | +1.09(+1.80%) |
Apr 12, 2010 | 61.80 | 61.89 | 60.11 | 60.39 | 5,031,065 | -1.50(-2.42%) |
Apr 09, 2010 | 62.07 | 62.50 | 61.22 | 61.89 | 4,775,165 | -1.23(-1.95%) |
Apr 08, 2010 | 63.53 | 63.72 | 62.05 | 63.12 | 4,317,756 | -0.12(-0.19%) |
Apr 07, 2010 | 63.57 | 64.00 | 63.04 | 63.24 | 4,048,002 | -0.16(-0.25%) |
Apr 06, 2010 | 62.72 | 63.76 | 62.72 | 63.40 | 3,549,407 | +1.37(+2.21%) |
Apr 05, 2010 | 62.09 | 62.67 | 61.75 | 62.03 | 2,432,788 | -0.05(-0.08%) |
Apr 01, 2010 | 62.12 | 62.08 | 62.08 | 62.08 | 4,481,000 | +0.12(+0.19%) |
Mar 31, 2010 | 62.20 | 62.37 | 61.74 | 61.96 | 2,582,790 | -0.53(-0.85%) |
Mar 30, 2010 | 62.85 | 63.11 | 61.98 | 62.49 | 3,426,350 | +0.01(+0.02%) |
Mar 29, 2010 | 62.31 | 62.79 | 62.00 | 62.48 | 2,627,301 | +0.34(+0.55%) |
Mar 26, 2010 | 62.99 | 63.05 | 61.45 | 62.14 | 3,498,538 | -0.56(-0.89%) |
Mar 25, 2010 | 63.67 | 63.75 | 62.70 | 62.70 | 3,080,929 | -0.65(-1.03%) |
Mar 24, 2010 | 64.30 | 64.64 | 63.19 | 63.35 | 3,018,233 | -1.06(-1.65%) |
Mar 23, 2010 | 64.50 | 64.61 | 63.74 | 64.41 | 2,693,618 | +0.01(+0.02%) |
Mar 22, 2010 | 64.45 | 65.46 | 63.67 | 64.40 | 3,693,744 | +0.08(+0.12%) |
Mar 19, 2010 | 65.79 | 65.79 | 63.56 | 64.32 | 5,394,894 | -0.70(-1.08%) |
Mar 18, 2010 | 64.77 | 65.07 | 64.35 | 65.02 | 3,161,178 | +0.31(+0.48%) |
Mar 17, 2010 | 62.76 | 64.93 | 62.59 | 64.71 | 4,997,911 | +1.89(+3.01%) |
Mar 16, 2010 | 62.30 | 63.10 | 61.91 | 62.82 | 2,568,093 | +0.87(+1.40%) |
Mar 15, 2010 | 61.58 | 62.19 | 61.31 | 61.95 | 2,307,353 | +0.58(+0.95%) |
Mar 12, 2010 | 61.79 | 61.91 | 60.96 | 61.37 | 2,140,534 | +0.07(+0.11%) |
Mar 11, 2010 | 61.55 | 61.92 | 60.74 | 61.30 | 3,000,003 | -0.61(-0.99%) |
Mar 10, 2010 | 61.81 | 62.16 | 61.44 | 61.91 | 1,928,795 | +0.15(+0.24%) |
Mar 09, 2010 | 61.50 | 62.15 | 61.32 | 61.76 | 1,586,710 | +0.17(+0.28%) |
Mar 08, 2010 | 61.87 | 61.94 | 61.34 | 61.59 | 1,579,625 | -0.32(-0.52%) |
Mar 05, 2010 | 61.06 | 61.96 | 61.02 | 61.91 | 1,621,683 | +0.92(+1.51%) |
Mar 04, 2010 | 61.09 | 61.60 | 60.67 | 60.99 | 1,984,493 | -0.23(-0.38%) |
Mar 03, 2010 | 61.77 | 62.09 | 61.09 | 61.22 | 2,320,027 | -0.27(-0.44%) |
Mar 02, 2010 | 61.32 | 61.85 | 61.12 | 61.49 | 2,100,602 | +0.19(+0.31%) |
Mar 01, 2010 | 60.10 | 61.50 | 59.71 | 61.30 | 3,031,502 | +1.78(+2.99%) |
Feb 26, 2010 | 59.26 | 59.66 | 58.68 | 59.52 | 1,580,577 | +0.23(+0.39%) |
Feb 25, 2010 | 58.79 | 59.30 | 58.15 | 59.29 | 2,364,850 | -0.20(-0.34%) |
Feb 24, 2010 | 59.71 | 60.19 | 59.09 | 59.49 | 2,240,573 | +0.35(+0.59%) |
Feb 23, 2010 | 59.41 | 60.49 | 58.78 | 59.14 | 2,861,193 | -0.54(-0.90%) |
Feb 22, 2010 | 60.37 | 60.37 | 59.34 | 59.68 | 2,516,195 | -0.36(-0.60%) |
Feb 19, 2010 | 59.94 | 60.43 | 59.20 | 60.04 | 3,791,368 | +0.15(+0.25%) |
Feb 18, 2010 | 58.99 | 60.50 | 58.98 | 59.89 | 5,661,926 | +0.81(+1.37%) |
Feb 17, 2010 | 57.95 | 59.38 | 57.71 | 59.08 | 2,876,825 | +1.15(+1.99%) |
Feb 16, 2010 | 57.22 | 57.93 | 56.22 | 57.93 | 2,798,179 | +1.04(+1.83%) |
Feb 12, 2010 | 56.33 | 56.89 | 56.89 | 56.89 | 5,884,000 | -0.28(-0.49%) |
Feb 11, 2010 | 56.33 | 57.50 | 55.68 | 57.17 | 3,158,592 | +0.55(+0.97%) |
Feb 10, 2010 | 55.69 | 57.21 | 55.48 | 56.62 | 4,060,607 | +1.12(+2.02%) |
Feb 09, 2010 | 55.34 | 56.33 | 55.01 | 55.50 | 2,926,769 | +0.73(+1.33%) |
Feb 08, 2010 | 55.18 | 55.31 | 54.10 | 54.77 | 2,335,564 | -0.39(-0.71%) |
Feb 05, 2010 | 55.94 | 56.14 | 54.03 | 55.16 | 4,711,702 | -0.67(-1.20%) |
Feb 04, 2010 | 57.50 | 57.77 | 55.55 | 55.83 | 4,317,845 | -2.48(-4.25%) |
Feb 03, 2010 | 57.35 | 58.57 | 57.15 | 58.31 | 3,445,114 | +0.56(+0.97%) |
Feb 02, 2010 | 56.85 | 57.92 | 56.31 | 57.75 | 2,776,527 | +0.79(+1.39%) |