Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 84.25 | 84.25 | 81.53 | 81.53 | 679,236 | -2.78(-3.30%) |
Apr 29, 2010 | 81.49 | 85.24 | 81.27 | 84.31 | 576,790 | +3.52(+4.35%) |
Apr 28, 2010 | 80.11 | 81.66 | 79.79 | 80.79 | 669,360 | +2.05(+2.61%) |
Apr 27, 2010 | 79.23 | 80.26 | 77.00 | 78.74 | 984,662 | -1.20(-1.50%) |
Apr 26, 2010 | 82.60 | 82.77 | 79.94 | 79.94 | 765,242 | -2.76(-3.34%) |
Apr 23, 2010 | 82.29 | 82.85 | 81.81 | 82.70 | 379,669 | +0.78(+0.96%) |
Apr 22, 2010 | 80.30 | 82.12 | 79.68 | 81.91 | 415,868 | +0.76(+0.93%) |
Apr 21, 2010 | 80.83 | 81.57 | 80.26 | 81.16 | 428,269 | +0.61(+0.76%) |
Apr 20, 2010 | 80.15 | 80.71 | 79.53 | 80.55 | 338,628 | +0.85(+1.07%) |
Apr 19, 2010 | 79.60 | 81.21 | 78.88 | 79.70 | 457,444 | -0.48(-0.60%) |
Apr 16, 2010 | 81.17 | 81.93 | 78.90 | 80.18 | 714,776 | -1.17(-1.44%) |
Apr 15, 2010 | 79.84 | 81.48 | 79.74 | 81.35 | 385,466 | +1.07(+1.33%) |
Apr 14, 2010 | 79.30 | 80.33 | 78.42 | 80.29 | 623,555 | +1.63(+2.07%) |
Apr 13, 2010 | 77.88 | 78.86 | 77.56 | 78.66 | 259,156 | +0.76(+0.97%) |
Apr 12, 2010 | 79.03 | 79.03 | 77.54 | 77.91 | 482,890 | -0.82(-1.05%) |
Apr 09, 2010 | 78.74 | 78.87 | 77.74 | 78.73 | 474,734 | +0.18(+0.23%) |
Apr 08, 2010 | 79.42 | 79.50 | 78.29 | 78.54 | 603,009 | -1.39(-1.73%) |
Apr 07, 2010 | 80.67 | 80.97 | 79.25 | 79.93 | 496,402 | -1.11(-1.37%) |
Apr 06, 2010 | 79.27 | 81.04 | 78.34 | 81.04 | 672,785 | +1.36(+1.70%) |
Apr 05, 2010 | 79.19 | 80.20 | 78.78 | 79.69 | 416,726 | +0.99(+1.26%) |
Apr 01, 2010 | 77.45 | 78.70 | 78.70 | 78.70 | 719,780 | +2.19(+2.86%) |
Mar 31, 2010 | 77.20 | 77.50 | 76.30 | 76.51 | 455,379 | -0.75(-0.97%) |
Mar 30, 2010 | 78.36 | 78.52 | 77.04 | 77.26 | 478,779 | -0.90(-1.15%) |
Mar 29, 2010 | 78.38 | 78.64 | 77.54 | 78.16 | 424,668 | -0.07(-0.09%) |
Mar 26, 2010 | 77.30 | 78.69 | 77.33 | 78.22 | 602,520 | +0.93(+1.20%) |
Mar 25, 2010 | 78.43 | 78.86 | 77.25 | 77.30 | 529,934 | -0.30(-0.39%) |
Mar 24, 2010 | 77.44 | 78.50 | 77.32 | 77.60 | 707,649 | -0.33(-0.42%) |
Mar 23, 2010 | 77.09 | 78.07 | 76.78 | 77.92 | 411,279 | +0.82(+1.07%) |
Mar 22, 2010 | 75.55 | 77.18 | 75.33 | 77.10 | 529,411 | +0.86(+1.13%) |
Mar 19, 2010 | 76.97 | 78.53 | 76.22 | 76.24 | 717,788 | -0.62(-0.81%) |
Mar 18, 2010 | 76.70 | 77.07 | 76.24 | 76.86 | 362,775 | +0.30(+0.39%) |
Mar 17, 2010 | 75.63 | 77.28 | 75.52 | 76.56 | 639,377 | +1.28(+1.70%) |
Mar 16, 2010 | 74.35 | 75.38 | 73.79 | 75.28 | 395,089 | +0.88(+1.18%) |
Mar 15, 2010 | 73.63 | 74.64 | 73.47 | 74.40 | 593,359 | -1.18(-1.56%) |
Mar 12, 2010 | 74.88 | 75.60 | 74.53 | 75.58 | 464,604 | +1.08(+1.44%) |
Mar 11, 2010 | 73.99 | 74.56 | 73.21 | 74.51 | 466,724 | +0.15(+0.20%) |
Mar 10, 2010 | 74.39 | 74.79 | 73.71 | 74.36 | 734,379 | -0.15(-0.20%) |
Mar 09, 2010 | 74.72 | 75.31 | 74.17 | 74.51 | 520,642 | -0.51(-0.68%) |
Mar 08, 2010 | 75.29 | 75.92 | 74.94 | 75.02 | 510,195 | -0.47(-0.63%) |
Mar 05, 2010 | 75.24 | 75.62 | 73.96 | 75.49 | 782,849 | +1.11(+1.50%) |
Mar 04, 2010 | 72.16 | 74.91 | 72.14 | 74.38 | 1,027,703 | +2.25(+3.11%) |
Mar 03, 2010 | 71.56 | 73.13 | 71.11 | 72.13 | 720,646 | +0.53(+0.74%) |
Mar 02, 2010 | 70.03 | 71.95 | 69.99 | 71.60 | 708,382 | +1.67(+2.38%) |
Mar 01, 2010 | 68.91 | 70.01 | 68.76 | 69.93 | 484,419 | +1.05(+1.52%) |
Feb 26, 2010 | 68.32 | 69.08 | 67.73 | 68.89 | 364,524 | +0.49(+0.72%) |
Feb 25, 2010 | 67.63 | 68.50 | 67.10 | 68.39 | 316,039 | -0.09(-0.13%) |
Feb 24, 2010 | 68.19 | 68.77 | 67.92 | 68.48 | 324,644 | +0.36(+0.53%) |
Feb 23, 2010 | 68.56 | 69.13 | 67.50 | 68.12 | 844,540 | -0.51(-0.75%) |
Feb 22, 2010 | 67.22 | 69.13 | 66.65 | 68.64 | 777,265 | +1.92(+2.87%) |
Feb 19, 2010 | 66.01 | 67.29 | 66.01 | 66.72 | 507,975 | +0.46(+0.69%) |
Feb 18, 2010 | 67.50 | 67.50 | 66.10 | 66.26 | 679,496 | -1.31(-1.93%) |
Feb 17, 2010 | 67.78 | 67.79 | 67.03 | 67.57 | 445,690 | +0.36(+0.53%) |
Feb 16, 2010 | 67.36 | 67.72 | 66.42 | 67.21 | 429,911 | +0.67(+1.00%) |
Feb 12, 2010 | 64.69 | 66.54 | 66.54 | 66.54 | 659,067 | +0.82(+1.25%) |
Feb 11, 2010 | 65.04 | 66.18 | 65.03 | 65.72 | 672,508 | +0.33(+0.50%) |
Feb 10, 2010 | 64.10 | 67.53 | 64.07 | 65.39 | 1,972,592 | +4.91(+8.12%) |
Feb 09, 2010 | 61.58 | 61.58 | 59.99 | 60.48 | 596,145 | -0.05(-0.08%) |
Feb 08, 2010 | 61.71 | 62.10 | 60.49 | 60.53 | 498,100 | -1.17(-1.90%) |
Feb 05, 2010 | 61.27 | 61.73 | 58.99 | 61.70 | 558,195 | +0.36(+0.58%) |
Feb 04, 2010 | 63.06 | 63.52 | 61.34 | 61.34 | 665,397 | -2.43(-3.81%) |
Feb 03, 2010 | 63.01 | 64.08 | 62.99 | 63.78 | 597,609 | +0.37(+0.58%) |
Feb 02, 2010 | 62.88 | 63.94 | 62.55 | 63.41 | 706,341 | +1.67(+2.70%) |