Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 80.45 | 81.95 | 79.58 | 79.61 | 1,063,872 | -1.54(-1.90%) |
Apr 29, 2010 | 79.11 | 81.25 | 79.00 | 81.15 | 1,184,528 | +5.18(+6.82%) |
Apr 28, 2010 | 76.15 | 76.39 | 75.38 | 75.97 | 378,795 | +0.46(+0.61%) |
Apr 27, 2010 | 76.47 | 77.98 | 75.29 | 75.51 | 487,864 | -0.99(-1.29%) |
Apr 26, 2010 | 77.06 | 77.35 | 76.37 | 76.50 | 378,628 | -0.82(-1.06%) |
Apr 23, 2010 | 76.96 | 78.48 | 76.80 | 77.32 | 435,182 | +0.66(+0.86%) |
Apr 22, 2010 | 76.64 | 76.90 | 75.11 | 76.66 | 478,440 | +0.01(+0.01%) |
Apr 21, 2010 | 75.86 | 76.81 | 74.99 | 76.65 | 250,080 | +1.00(+1.32%) |
Apr 20, 2010 | 74.85 | 75.97 | 74.43 | 75.65 | 188,245 | +1.03(+1.38%) |
Apr 19, 2010 | 75.36 | 75.37 | 73.73 | 74.62 | 302,933 | -0.76(-1.01%) |
Apr 16, 2010 | 75.37 | 75.82 | 74.51 | 75.38 | 523,806 | -0.54(-0.71%) |
Apr 15, 2010 | 75.80 | 75.98 | 75.16 | 75.92 | 196,385 | -0.18(-0.24%) |
Apr 14, 2010 | 75.46 | 76.10 | 75.10 | 76.10 | 271,872 | +0.82(+1.09%) |
Apr 13, 2010 | 74.50 | 75.29 | 74.11 | 75.28 | 272,171 | +0.83(+1.11%) |
Apr 12, 2010 | 74.58 | 74.90 | 74.44 | 74.45 | 160,266 | -0.13(-0.17%) |
Apr 09, 2010 | 74.01 | 74.79 | 73.90 | 74.58 | 230,585 | +0.45(+0.61%) |
Apr 08, 2010 | 72.80 | 74.28 | 72.13 | 74.13 | 331,169 | +0.69(+0.94%) |
Apr 07, 2010 | 73.54 | 74.78 | 72.92 | 73.44 | 397,731 | -0.57(-0.77%) |
Apr 06, 2010 | 73.51 | 74.17 | 73.13 | 74.01 | 245,007 | +0.01(+0.01%) |
Apr 05, 2010 | 73.17 | 74.16 | 72.54 | 74.00 | 226,270 | +1.26(+1.73%) |
Apr 01, 2010 | 73.08 | 72.74 | 72.74 | 72.74 | 199,600 | +0.17(+0.23%) |
Mar 31, 2010 | 72.51 | 73.66 | 72.37 | 72.57 | 520,989 | +0.39(+0.54%) |
Mar 30, 2010 | 74.36 | 74.50 | 72.13 | 72.18 | 1,050,827 | -2.77(-3.70%) |
Mar 29, 2010 | 73.68 | 75.96 | 73.56 | 74.95 | 620,162 | +2.08(+2.85%) |
Mar 26, 2010 | 72.66 | 73.42 | 72.13 | 72.87 | 625,517 | +0.17(+0.23%) |
Mar 25, 2010 | 72.50 | 74.02 | 72.34 | 72.70 | 1,027,849 | -0.01(-0.01%) |
Mar 24, 2010 | 71.51 | 72.76 | 70.41 | 72.71 | 669,837 | +1.11(+1.55%) |
Mar 23, 2010 | 71.17 | 71.70 | 70.51 | 71.60 | 390,762 | +0.57(+0.80%) |
Mar 22, 2010 | 69.92 | 71.39 | 69.87 | 71.03 | 341,757 | +0.97(+1.38%) |
Mar 19, 2010 | 69.26 | 70.75 | 69.04 | 70.06 | 648,918 | +0.44(+0.62%) |
Mar 18, 2010 | 70.56 | 70.56 | 69.44 | 69.63 | 392,883 | -1.12(-1.58%) |
Mar 17, 2010 | 69.62 | 71.50 | 69.45 | 70.75 | 497,623 | +1.00(+1.43%) |
Mar 16, 2010 | 69.53 | 69.99 | 68.86 | 69.75 | 553,966 | +0.35(+0.50%) |
Mar 15, 2010 | 69.05 | 70.39 | 68.77 | 69.40 | 282,015 | -0.19(-0.27%) |
Mar 12, 2010 | 70.16 | 70.60 | 69.32 | 69.59 | 319,196 | -0.37(-0.53%) |
Mar 11, 2010 | 70.25 | 70.87 | 69.33 | 69.96 | 380,340 | -0.41(-0.58%) |
Mar 10, 2010 | 69.74 | 70.69 | 69.72 | 70.37 | 377,110 | +0.53(+0.76%) |
Mar 09, 2010 | 70.66 | 71.00 | 69.16 | 69.84 | 524,705 | -1.37(-1.92%) |
Mar 08, 2010 | 70.89 | 71.40 | 70.13 | 71.21 | 583,102 | +0.54(+0.76%) |
Mar 05, 2010 | 69.05 | 70.91 | 69.05 | 70.67 | 552,043 | +1.95(+2.84%) |
Mar 04, 2010 | 69.36 | 70.19 | 68.68 | 68.72 | 323,620 | -0.70(-1.01%) |
Mar 03, 2010 | 69.42 | 70.24 | 69.07 | 69.42 | 507,121 | +0.13(+0.19%) |
Mar 02, 2010 | 68.30 | 69.89 | 68.30 | 69.29 | 542,404 | +1.45(+2.14%) |
Mar 01, 2010 | 67.78 | 68.63 | 67.50 | 67.84 | 412,282 | +0.89(+1.33%) |
Feb 26, 2010 | 67.14 | 67.28 | 66.20 | 66.95 | 308,587 | +0.06(+0.09%) |
Feb 25, 2010 | 65.31 | 67.06 | 64.95 | 66.89 | 359,125 | +0.49(+0.74%) |
Feb 24, 2010 | 65.85 | 66.49 | 65.44 | 66.40 | 353,667 | +1.02(+1.56%) |
Feb 23, 2010 | 66.00 | 66.71 | 65.17 | 65.38 | 479,575 | -0.68(-1.03%) |
Feb 22, 2010 | 66.45 | 66.94 | 65.66 | 66.06 | 353,717 | -0.83(-1.24%) |
Feb 19, 2010 | 66.55 | 67.02 | 65.32 | 66.89 | 772,125 | -0.40(-0.59%) |
Feb 18, 2010 | 65.70 | 68.47 | 65.45 | 67.29 | 2,541,315 | +4.84(+7.75%) |
Feb 17, 2010 | 63.22 | 63.38 | 61.76 | 62.45 | 663,634 | +0.21(+0.34%) |
Feb 16, 2010 | 62.04 | 62.29 | 60.26 | 62.24 | 431,312 | +0.90(+1.47%) |
Feb 12, 2010 | 60.83 | 61.34 | 61.34 | 61.34 | 460,300 | -0.22(-0.36%) |
Feb 11, 2010 | 60.59 | 61.70 | 59.47 | 61.56 | 416,986 | +0.69(+1.13%) |
Feb 10, 2010 | 59.50 | 61.22 | 59.50 | 60.87 | 277,025 | +0.20(+0.33%) |
Feb 09, 2010 | 60.21 | 61.45 | 60.15 | 60.67 | 318,178 | +0.96(+1.61%) |
Feb 08, 2010 | 60.97 | 60.98 | 59.70 | 59.71 | 185,227 | -0.93(-1.53%) |
Feb 05, 2010 | 59.81 | 60.66 | 59.12 | 60.64 | 330,288 | +0.56(+0.93%) |
Feb 04, 2010 | 62.25 | 62.26 | 59.75 | 60.08 | 444,249 | -2.62(-4.18%) |
Feb 03, 2010 | 62.82 | 63.39 | 62.49 | 62.70 | 236,475 | -0.12(-0.19%) |
Feb 02, 2010 | 62.25 | 63.31 | 61.91 | 62.82 | 391,087 | +0.66(+1.06%) |