Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 75.79 | 75.91 | 74.87 | 74.96 | 10,784,736 | -0.85(-1.12%) |
Apr 29, 2010 | 75.86 | 76.24 | 75.63 | 75.81 | 9,959,016 | +0.21(+0.28%) |
Apr 28, 2010 | 75.19 | 75.81 | 74.98 | 75.60 | 12,257,943 | +0.74(+0.99%) |
Apr 27, 2010 | 75.48 | 76.70 | 74.79 | 74.85 | 1,720 | -1.11(-1.46%) |
Apr 26, 2010 | 75.40 | 76.14 | 75.27 | 75.96 | 9,096,119 | +0.43(+0.57%) |
Apr 23, 2010 | 75.00 | 75.60 | 74.79 | 75.53 | 10,665,461 | +0.50(+0.67%) |
Apr 22, 2010 | 74.75 | 75.17 | 74.24 | 75.03 | 10,357,459 | +0.08(+0.11%) |
Apr 21, 2010 | 74.95 | 75.70 | 74.67 | 74.95 | 99,049 | -0.41(-0.54%) |
Apr 20, 2010 | 75.07 | 75.73 | 74.53 | 75.36 | 5,073 | -1.48(-1.92%) |
Apr 19, 2010 | 75.76 | 76.86 | 75.76 | 76.83 | 19,454,588 | +0.93(+1.22%) |
Apr 16, 2010 | 75.93 | 76.80 | 75.68 | 75.91 | 16,434,843 | -0.15(-0.20%) |
Apr 15, 2010 | 75.85 | 76.20 | 75.65 | 76.06 | 11,057,698 | -0.21(-0.27%) |
Apr 14, 2010 | 75.38 | 76.36 | 75.23 | 76.27 | 14,706,926 | +1.29(+1.72%) |
Apr 13, 2010 | 74.53 | 75.21 | 74.28 | 74.98 | 11,735,213 | +0.39(+0.52%) |
Apr 12, 2010 | 74.71 | 74.93 | 74.52 | 74.59 | 6,870,543 | -0.23(-0.31%) |
Apr 09, 2010 | 74.31 | 74.88 | 73.87 | 74.82 | 8,925,799 | +0.67(+0.90%) |
Apr 08, 2010 | 74.40 | 74.51 | 73.91 | 74.15 | 10,337,533 | -0.51(-0.68%) |
Apr 07, 2010 | 74.69 | 75.11 | 74.38 | 74.66 | 8,874,930 | -0.26(-0.35%) |
Apr 06, 2010 | 74.77 | 75.13 | 74.41 | 74.92 | 6,756,858 | -0.33(-0.44%) |
Apr 05, 2010 | 74.60 | 75.42 | 74.46 | 75.25 | 7,088,100 | +0.73(+0.97%) |
Apr 01, 2010 | 74.93 | 74.52 | 74.52 | 74.52 | 8,571,253 | +0.00(+0.00%) |
Mar 31, 2010 | 74.51 | 74.81 | 74.17 | 74.52 | 8,440,823 | -0.30(-0.40%) |
Mar 30, 2010 | 74.90 | 75.03 | 74.52 | 74.82 | 5,896,943 | +0.10(+0.14%) |
Mar 29, 2010 | 75.13 | 75.51 | 74.53 | 74.72 | 7,990,368 | -0.39(-0.52%) |
Mar 26, 2010 | 74.92 | 75.41 | 74.80 | 75.11 | 9,552,554 | +0.01(+0.02%) |
Mar 25, 2010 | 75.17 | 75.96 | 75.03 | 75.10 | 13,086,876 | +0.41(+0.55%) |
Mar 24, 2010 | 74.74 | 75.51 | 74.65 | 74.69 | 11,477,521 | -0.49(-0.65%) |
Mar 23, 2010 | 74.34 | 75.21 | 74.17 | 75.17 | 10,288,770 | +0.81(+1.09%) |
Mar 22, 2010 | 73.86 | 74.60 | 73.55 | 74.37 | 9,726,648 | +0.16(+0.21%) |
Mar 19, 2010 | 74.87 | 74.92 | 73.67 | 74.21 | 18,490,512 | -0.39(-0.52%) |
Mar 18, 2010 | 74.06 | 74.81 | 74.06 | 74.60 | 8,526,226 | +0.36(+0.49%) |
Mar 17, 2010 | 74.90 | 74.92 | 74.01 | 74.24 | 10,925,331 | -0.53(-0.71%) |
Mar 16, 2010 | 74.38 | 74.89 | 74.06 | 74.77 | 10,557,813 | +0.49(+0.66%) |
Mar 15, 2010 | 74.01 | 74.30 | 73.96 | 74.28 | 7,740,229 | -0.06(-0.09%) |
Mar 12, 2010 | 74.32 | 74.59 | 74.09 | 74.34 | 8,897,537 | +0.20(+0.27%) |
Mar 11, 2010 | 73.05 | 74.27 | 73.05 | 74.14 | 13,643,292 | +1.15(+1.58%) |
Mar 10, 2010 | 73.21 | 73.42 | 72.76 | 72.99 | 11,902,473 | +0.04(+0.06%) |
Mar 09, 2010 | 73.37 | 73.38 | 72.75 | 72.95 | 12,956,979 | -0.50(-0.68%) |
Mar 08, 2010 | 73.83 | 74.09 | 73.42 | 73.45 | 10,668,710 | -0.49(-0.66%) |
Mar 05, 2010 | 73.89 | 74.12 | 73.82 | 73.94 | 10,567,521 | +0.31(+0.42%) |
Mar 04, 2010 | 73.73 | 73.84 | 72.91 | 73.63 | 10,381,237 | -0.09(-0.13%) |
Mar 03, 2010 | 74.22 | 74.39 | 73.61 | 73.73 | 10,996,892 | -0.31(-0.42%) |
Mar 02, 2010 | 74.78 | 75.01 | 73.87 | 74.04 | 10,348,554 | -0.67(-0.89%) |
Mar 01, 2010 | 74.09 | 74.86 | 74.07 | 74.71 | 7,877,903 | +0.82(+1.11%) |
Feb 26, 2010 | 73.80 | 74.38 | 73.64 | 73.89 | 8,233,323 | +0.05(+0.07%) |
Feb 25, 2010 | 73.24 | 73.94 | 72.97 | 73.84 | 9,738,368 | -0.34(-0.46%) |
Feb 24, 2010 | 73.81 | 74.53 | 73.69 | 74.17 | 8,229,642 | +0.69(+0.94%) |
Feb 23, 2010 | 73.49 | 74.18 | 73.21 | 73.48 | 7,906,748 | -0.23(-0.31%) |
Feb 22, 2010 | 73.97 | 74.05 | 73.39 | 73.71 | 6,553,557 | -0.20(-0.27%) |
Feb 19, 2010 | 74.00 | 74.41 | 73.72 | 73.91 | 10,848,392 | -0.36(-0.49%) |
Feb 18, 2010 | 73.29 | 74.38 | 73.21 | 74.27 | 9,509,823 | +0.86(+1.17%) |
Feb 17, 2010 | 72.92 | 73.52 | 72.76 | 73.41 | 10,028,662 | +0.64(+0.88%) |
Feb 16, 2010 | 72.58 | 72.77 | 72.12 | 72.77 | 11,663,418 | +0.71(+0.99%) |
Feb 12, 2010 | 71.48 | 72.05 | 72.05 | 72.05 | 13,798,160 | +0.16(+0.22%) |
Feb 11, 2010 | 71.23 | 72.17 | 70.93 | 71.90 | 8,757,970 | +0.53(+0.75%) |
Feb 10, 2010 | 71.44 | 71.84 | 71.01 | 71.36 | 8,982,150 | -0.23(-0.32%) |
Feb 09, 2010 | 71.27 | 72.17 | 71.16 | 71.59 | 10,402,298 | +0.56(+0.79%) |
Feb 08, 2010 | 71.56 | 71.60 | 70.74 | 71.03 | 9,841,218 | -0.44(-0.61%) |
Feb 05, 2010 | 71.19 | 71.58 | 70.49 | 71.47 | 14,894,695 | +0.30(+0.42%) |
Feb 04, 2010 | 72.43 | 72.58 | 71.11 | 71.17 | 15,774,949 | -1.48(-2.03%) |
Feb 03, 2010 | 72.42 | 72.94 | 72.37 | 72.64 | 7,219,238 | +0.01(+0.02%) |
Feb 02, 2010 | 72.20 | 72.79 | 71.72 | 72.63 | 10,196,834 | +0.95(+1.33%) |