Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 64.24 | 64.24 | 63.15 | 63.42 | 812,357 | +0.40(+0.63%) |
Apr 29, 2010 | 62.48 | 64.11 | 61.90 | 63.02 | 1,230,151 | +1.27(+2.06%) |
Apr 28, 2010 | 61.72 | 62.38 | 60.86 | 61.75 | 942,759 | +0.23(+0.37%) |
Apr 27, 2010 | 62.05 | 62.37 | 60.76 | 61.52 | 797,907 | -0.63(-1.01%) |
Apr 26, 2010 | 62.66 | 63.11 | 61.86 | 62.15 | 624,492 | -0.47(-0.75%) |
Apr 23, 2010 | 63.50 | 63.63 | 62.50 | 62.62 | 797,069 | -0.80(-1.26%) |
Apr 22, 2010 | 63.55 | 63.57 | 62.34 | 63.42 | 881,181 | -0.47(-0.74%) |
Apr 21, 2010 | 64.94 | 64.94 | 63.62 | 63.89 | 884,227 | -0.72(-1.11%) |
Apr 20, 2010 | 63.64 | 64.77 | 63.55 | 64.61 | 1,921,790 | +1.31(+2.07%) |
Apr 19, 2010 | 63.00 | 63.50 | 62.11 | 63.30 | 1,040,380 | -0.15(-0.24%) |
Apr 16, 2010 | 64.65 | 64.75 | 63.45 | 63.45 | 1,002,057 | -1.25(-1.93%) |
Apr 15, 2010 | 64.65 | 65.06 | 64.50 | 64.70 | 1,107,821 | +0.20(+0.31%) |
Apr 14, 2010 | 66.90 | 67.12 | 63.85 | 64.50 | 1,630,752 | -2.87(-4.26%) |
Apr 13, 2010 | 68.30 | 68.30 | 67.04 | 67.37 | 574,497 | -1.11(-1.62%) |
Apr 12, 2010 | 69.43 | 69.60 | 68.41 | 68.48 | 312,178 | -0.62(-0.90%) |
Apr 09, 2010 | 68.89 | 69.35 | 68.56 | 69.10 | 330,266 | +0.53(+0.77%) |
Apr 08, 2010 | 68.05 | 68.94 | 68.02 | 68.57 | 570,406 | +0.04(+0.06%) |
Apr 07, 2010 | 68.83 | 69.37 | 68.28 | 68.53 | 758,650 | -0.94(-1.35%) |
Apr 06, 2010 | 70.99 | 71.02 | 69.31 | 69.47 | 940,387 | -1.93(-2.70%) |
Apr 05, 2010 | 71.36 | 71.58 | 70.72 | 71.40 | 352,476 | +0.41(+0.58%) |
Apr 01, 2010 | 70.99 | 70.99 | 70.99 | 0 | -0.83(-1.16%) | |
Mar 31, 2010 | 71.91 | 72.15 | 71.52 | 71.82 | 508,792 | -0.21(-0.29%) |
Mar 30, 2010 | 72.41 | 72.54 | 71.82 | 72.03 | 419,315 | -0.16(-0.22%) |
Mar 29, 2010 | 72.50 | 72.65 | 72.00 | 72.19 | 362,929 | -0.04(-0.06%) |
Mar 26, 2010 | 72.19 | 73.17 | 71.97 | 72.23 | 623,694 | +0.36(+0.50%) |
Mar 25, 2010 | 73.19 | 73.24 | 71.83 | 71.87 | 750,913 | -0.68(-0.94%) |
Mar 24, 2010 | 72.04 | 73.69 | 71.95 | 72.55 | 532,007 | +0.05(+0.07%) |
Mar 23, 2010 | 72.65 | 72.65 | 71.50 | 72.50 | 541,602 | +0.48(+0.67%) |
Mar 22, 2010 | 70.80 | 72.23 | 70.77 | 72.02 | 539,491 | +0.30(+0.42%) |
Mar 19, 2010 | 71.77 | 72.15 | 70.28 | 71.72 | 1,652,749 | +0.00(+0.00%) |
Mar 18, 2010 | 72.16 | 73.09 | 70.73 | 71.72 | 677,584 | -1.25(-1.71%) |
Mar 17, 2010 | 74.42 | 74.59 | 72.70 | 72.97 | 581,447 | -0.60(-0.82%) |
Mar 16, 2010 | 72.70 | 74.60 | 72.70 | 73.57 | 648,001 | +0.46(+0.63%) |
Mar 15, 2010 | 73.20 | 73.11 | 72.66 | 73.11 | 618,583 | -0.31(-0.42%) |
Mar 12, 2010 | 72.01 | 73.69 | 71.81 | 73.42 | 2,275,866 | +5.09(+7.45%) |
Mar 11, 2010 | 69.50 | 69.82 | 68.22 | 68.33 | 858,516 | -1.72(-2.46%) |
Mar 10, 2010 | 69.82 | 70.49 | 69.54 | 70.05 | 424,954 | +0.55(+0.79%) |
Mar 09, 2010 | 69.78 | 70.43 | 69.36 | 69.50 | 733,888 | -0.30(-0.43%) |
Mar 08, 2010 | 70.50 | 70.50 | 69.50 | 69.80 | 666,326 | -0.25(-0.36%) |
Mar 05, 2010 | 70.10 | 70.90 | 69.22 | 70.05 | 756,625 | +0.88(+1.27%) |
Mar 04, 2010 | 70.44 | 70.50 | 69.13 | 69.17 | 473,758 | -0.83(-1.19%) |
Mar 03, 2010 | 69.75 | 70.57 | 69.30 | 70.00 | 812,955 | +0.63(+0.91%) |
Mar 02, 2010 | 69.25 | 70.07 | 68.79 | 69.37 | 744,082 | +0.70(+1.02%) |
Mar 01, 2010 | 68.20 | 68.89 | 67.93 | 68.67 | 445,195 | +0.53(+0.78%) |
Feb 26, 2010 | 68.71 | 68.88 | 67.90 | 68.14 | 687,045 | -0.53(-0.77%) |
Feb 25, 2010 | 65.79 | 69.54 | 65.59 | 68.67 | 1,195,484 | +2.10(+3.15%) |
Feb 24, 2010 | 67.05 | 67.36 | 65.95 | 66.57 | 560,848 | -0.77(-1.14%) |
Feb 23, 2010 | 67.12 | 67.64 | 66.54 | 67.34 | 653,702 | -0.13(-0.19%) |
Feb 22, 2010 | 68.54 | 68.90 | 67.31 | 67.47 | 546,755 | -1.01(-1.47%) |
Feb 19, 2010 | 69.11 | 69.40 | 68.02 | 68.48 | 615,348 | -0.34(-0.49%) |
Feb 18, 2010 | 68.39 | 69.25 | 68.25 | 68.82 | 569,490 | -0.24(-0.35%) |
Feb 17, 2010 | 69.25 | 70.15 | 68.37 | 69.06 | 965,366 | +0.27(+0.39%) |
Feb 16, 2010 | 68.49 | 68.94 | 68.26 | 68.79 | 1,031,673 | +1.19(+1.76%) |
Feb 12, 2010 | 67.60 | 67.60 | 67.60 | 0 | -0.40(-0.59%) | |
Feb 11, 2010 | 67.06 | 68.19 | 66.86 | 68.00 | 1,102,554 | +1.27(+1.90%) |
Feb 10, 2010 | 66.00 | 67.25 | 65.52 | 66.73 | 1,030,347 | +1.96(+3.03%) |
Feb 09, 2010 | 63.48 | 65.50 | 63.15 | 64.77 | 1,344,114 | +2.75(+4.43%) |
Feb 08, 2010 | 63.39 | 63.98 | 62.02 | 62.02 | 740,461 | -1.08(-1.71%) |
Feb 05, 2010 | 62.10 | 63.24 | 60.91 | 63.10 | 1,122,577 | +0.75(+1.20%) |
Feb 04, 2010 | 64.00 | 64.00 | 61.71 | 62.35 | 871,671 | -2.82(-4.33%) |
Feb 03, 2010 | 63.82 | 65.29 | 63.73 | 65.17 | 886,659 | +1.59(+2.50%) |
Feb 02, 2010 | 63.51 | 63.59 | 62.31 | 63.58 | 648,106 | +0.84(+1.34%) |