Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 75.21 | 77.34 | 73.52 | 74.66 | 989,465 | -0.22(-0.30%) |
Apr 29, 2010 | 75.56 | 75.62 | 74.67 | 74.89 | 460,705 | -0.12(-0.16%) |
Apr 28, 2010 | 75.75 | 76.05 | 74.67 | 75.00 | 407,406 | -0.85(-1.13%) |
Apr 27, 2010 | 76.07 | 76.62 | 75.37 | 75.86 | 340,069 | -0.38(-0.50%) |
Apr 26, 2010 | 76.53 | 76.83 | 76.23 | 76.24 | 246,797 | -0.22(-0.29%) |
Apr 23, 2010 | 75.61 | 76.61 | 75.52 | 76.46 | 350,972 | +0.83(+1.10%) |
Apr 22, 2010 | 74.40 | 75.66 | 73.99 | 75.62 | 223,318 | +0.85(+1.14%) |
Apr 21, 2010 | 74.88 | 74.88 | 74.31 | 74.77 | 2,280 | +0.05(+0.06%) |
Apr 20, 2010 | 74.11 | 74.74 | 73.82 | 74.72 | 257,751 | +0.61(+0.82%) |
Apr 19, 2010 | 74.09 | 74.31 | 73.51 | 74.11 | 223,939 | +0.09(+0.12%) |
Apr 16, 2010 | 74.25 | 74.69 | 73.99 | 74.02 | 418,461 | -0.38(-0.51%) |
Apr 15, 2010 | 73.64 | 74.50 | 73.57 | 74.40 | 232,892 | +0.42(+0.56%) |
Apr 14, 2010 | 73.31 | 73.98 | 73.22 | 73.98 | 211,333 | +0.72(+0.98%) |
Apr 13, 2010 | 72.83 | 73.53 | 72.75 | 73.27 | 253,788 | +0.56(+0.77%) |
Apr 12, 2010 | 72.38 | 72.75 | 72.38 | 72.70 | 164,989 | +0.45(+0.62%) |
Apr 09, 2010 | 71.87 | 72.27 | 71.77 | 72.26 | 179,177 | +0.36(+0.50%) |
Apr 08, 2010 | 71.84 | 71.96 | 71.51 | 71.90 | 217,796 | +0.08(+0.11%) |
Apr 07, 2010 | 72.22 | 72.31 | 71.69 | 71.82 | 262,525 | -0.41(-0.56%) |
Apr 06, 2010 | 72.04 | 72.71 | 71.96 | 72.23 | 293,376 | -0.45(-0.61%) |
Apr 05, 2010 | 72.43 | 72.94 | 72.19 | 72.68 | 234,805 | +0.52(+0.73%) |
Apr 01, 2010 | 72.33 | 72.15 | 72.15 | 72.15 | 348,748 | -0.04(-0.05%) |
Mar 31, 2010 | 72.18 | 72.69 | 71.86 | 72.19 | 486,487 | -0.17(-0.24%) |
Mar 30, 2010 | 72.21 | 72.42 | 72.09 | 72.36 | 357,152 | +0.37(+0.51%) |
Mar 29, 2010 | 71.60 | 72.09 | 71.48 | 72.00 | 404,645 | +0.70(+0.98%) |
Mar 26, 2010 | 71.49 | 71.49 | 70.93 | 71.30 | 249,056 | -0.08(-0.11%) |
Mar 25, 2010 | 71.78 | 71.92 | 71.24 | 71.38 | 374,581 | -0.12(-0.16%) |
Mar 24, 2010 | 72.32 | 72.46 | 71.39 | 71.49 | 323,263 | -1.02(-1.40%) |
Mar 23, 2010 | 72.75 | 72.75 | 71.98 | 72.51 | 328,397 | -0.16(-0.23%) |
Mar 22, 2010 | 71.66 | 72.69 | 71.66 | 72.68 | 331,966 | +0.65(+0.90%) |
Mar 19, 2010 | 71.38 | 72.20 | 71.31 | 72.03 | 883,651 | +0.87(+1.23%) |
Mar 18, 2010 | 71.28 | 71.39 | 70.94 | 71.15 | 264,975 | -0.23(-0.33%) |
Mar 17, 2010 | 70.43 | 71.66 | 70.33 | 71.39 | 540,484 | +0.88(+1.25%) |
Mar 16, 2010 | 69.22 | 70.57 | 69.20 | 70.50 | 576,032 | +1.39(+2.01%) |
Mar 15, 2010 | 69.07 | 69.20 | 69.02 | 69.12 | 518,986 | +0.50(+0.74%) |
Mar 12, 2010 | 67.53 | 68.80 | 67.39 | 68.61 | 768,315 | +1.01(+1.49%) |
Mar 11, 2010 | 67.27 | 67.62 | 67.03 | 67.60 | 339,403 | +0.18(+0.27%) |
Mar 10, 2010 | 67.42 | 67.53 | 67.19 | 67.42 | 432,458 | +0.18(+0.27%) |
Mar 09, 2010 | 67.51 | 67.69 | 67.06 | 67.23 | 410,462 | -0.30(-0.45%) |
Mar 08, 2010 | 67.83 | 68.00 | 67.49 | 67.53 | 290,962 | -0.32(-0.47%) |
Mar 05, 2010 | 67.90 | 67.94 | 67.56 | 67.85 | 540,676 | +0.11(+0.16%) |
Mar 04, 2010 | 68.14 | 68.09 | 67.64 | 67.75 | 491,040 | -0.39(-0.57%) |
Mar 03, 2010 | 68.15 | 68.48 | 67.98 | 68.14 | 379,150 | +0.13(+0.19%) |
Mar 02, 2010 | 68.40 | 68.64 | 67.61 | 68.01 | 382,512 | -0.10(-0.14%) |
Mar 01, 2010 | 68.01 | 68.32 | 67.40 | 68.11 | 335,273 | +0.05(+0.07%) |
Feb 26, 2010 | 68.25 | 68.25 | 67.77 | 68.06 | 561,579 | -0.26(-0.38%) |
Feb 25, 2010 | 68.24 | 68.38 | 67.70 | 68.32 | 495,269 | -0.32(-0.47%) |
Feb 24, 2010 | 68.41 | 68.67 | 68.06 | 68.64 | 467,262 | +0.49(+0.73%) |
Feb 23, 2010 | 69.00 | 69.00 | 68.01 | 68.15 | 602,019 | -0.79(-1.14%) |
Feb 22, 2010 | 69.36 | 69.36 | 68.83 | 68.93 | 444,477 | -0.25(-0.36%) |
Feb 19, 2010 | 69.28 | 69.31 | 68.79 | 69.18 | 570,805 | -0.03(-0.04%) |
Feb 18, 2010 | 68.92 | 69.25 | 68.63 | 69.21 | 354,499 | +0.25(+0.37%) |
Feb 17, 2010 | 68.46 | 69.05 | 68.25 | 68.96 | 540,775 | +0.60(+0.88%) |
Feb 16, 2010 | 68.64 | 68.64 | 67.84 | 68.36 | 789,110 | +0.08(+0.11%) |
Feb 12, 2010 | 68.63 | 68.28 | 68.28 | 68.28 | 858,727 | -0.60(-0.87%) |
Feb 11, 2010 | 68.62 | 68.89 | 67.96 | 68.88 | 485,274 | +0.28(+0.41%) |
Feb 10, 2010 | 69.06 | 69.34 | 68.55 | 68.60 | 603,287 | -0.31(-0.45%) |
Feb 09, 2010 | 69.61 | 69.94 | 68.79 | 68.91 | 872,293 | -0.30(-0.43%) |
Feb 08, 2010 | 69.82 | 70.24 | 69.21 | 69.21 | 840,383 | -2.49(-3.48%) |
Feb 05, 2010 | 72.75 | 72.75 | 69.08 | 71.71 | 1,419,981 | -3.71(-4.91%) |
Feb 04, 2010 | 76.27 | 76.99 | 75.30 | 75.41 | 644,272 | -1.17(-1.53%) |
Feb 03, 2010 | 77.96 | 78.17 | 76.53 | 76.58 | 726,064 | -1.34(-1.72%) |
Feb 02, 2010 | 77.54 | 77.97 | 77.07 | 77.92 | 154,763 | +0.65(+0.84%) |