Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 61.75 | 61.79 | 61.70 | 61.76 | 394,190 | +0.05(+0.07%) |
Apr 29, 2010 | 61.68 | 61.72 | 61.58 | 61.72 | 762,185 | +0.05(+0.09%) |
Apr 28, 2010 | 61.68 | 61.72 | 61.58 | 61.66 | 525,647 | -0.06(-0.10%) |
Apr 27, 2010 | 61.63 | 61.74 | 61.57 | 61.72 | 617,627 | +0.16(+0.26%) |
Apr 26, 2010 | 61.58 | 61.60 | 61.52 | 61.56 | 355,633 | +0.00(+0.00%) |
Apr 23, 2010 | 61.51 | 61.58 | 61.51 | 61.56 | 461,789 | -0.05(-0.07%) |
Apr 22, 2010 | 61.66 | 61.71 | 61.58 | 61.61 | 465,845 | -0.05(-0.09%) |
Apr 21, 2010 | 61.62 | 61.67 | 61.59 | 61.66 | 677,013 | +0.03(+0.05%) |
Apr 20, 2010 | 61.63 | 61.64 | 61.59 | 61.63 | 799,290 | -0.01(-0.01%) |
Apr 19, 2010 | 61.69 | 61.69 | 61.61 | 61.64 | 581,768 | -0.05(-0.09%) |
Apr 16, 2010 | 61.61 | 61.72 | 61.55 | 61.69 | 480,211 | +0.18(+0.30%) |
Apr 15, 2010 | 61.48 | 61.55 | 61.46 | 61.51 | 467,998 | +0.02(+0.04%) |
Apr 14, 2010 | 61.45 | 61.53 | 61.45 | 61.48 | 421,404 | -0.01(-0.01%) |
Apr 13, 2010 | 61.49 | 61.51 | 61.43 | 61.49 | 553,645 | +0.04(+0.06%) |
Apr 12, 2010 | 61.38 | 61.48 | 61.38 | 61.45 | 457,829 | +0.03(+0.05%) |
Apr 09, 2010 | 61.40 | 61.42 | 61.33 | 61.42 | 468,200 | +0.04(+0.07%) |
Apr 08, 2010 | 61.41 | 61.45 | 61.35 | 61.38 | 492,215 | +0.05(+0.08%) |
Apr 07, 2010 | 61.26 | 61.38 | 61.25 | 61.33 | 1,094,762 | +0.11(+0.18%) |
Apr 06, 2010 | 61.23 | 61.26 | 61.18 | 61.22 | 947,417 | +0.02(+0.04%) |
Apr 05, 2010 | 61.32 | 61.35 | 61.18 | 61.20 | 2,185,329 | -0.25(-0.40%) |
Apr 01, 2010 | 61.50 | 61.44 | 61.44 | 61.44 | 564,218 | +0.00(+0.00%) |
Mar 31, 2010 | 61.44 | 61.49 | 61.39 | 61.44 | 572,960 | +0.03(+0.05%) |
Mar 30, 2010 | 61.43 | 61.44 | 61.34 | 61.41 | 524,246 | +0.03(+0.05%) |
Mar 29, 2010 | 61.44 | 61.44 | 61.34 | 61.38 | 590,287 | -0.04(-0.06%) |
Mar 26, 2010 | 61.37 | 61.42 | 61.33 | 61.42 | 930,325 | +0.05(+0.08%) |
Mar 25, 2010 | 61.39 | 61.39 | 61.30 | 61.37 | 675,108 | -0.02(-0.03%) |
Mar 24, 2010 | 61.48 | 61.49 | 61.36 | 61.39 | 1,133,106 | -0.18(-0.30%) |
Mar 23, 2010 | 61.59 | 61.60 | 61.53 | 61.57 | 605,278 | +0.02(+0.04%) |
Mar 22, 2010 | 61.54 | 61.55 | 61.51 | 61.55 | 580,470 | +0.05(+0.07%) |
Mar 19, 2010 | 61.54 | 61.56 | 61.48 | 61.51 | 672,539 | -0.08(-0.12%) |
Mar 18, 2010 | 61.63 | 61.63 | 61.54 | 61.58 | 502,480 | -0.05(-0.07%) |
Mar 17, 2010 | 61.63 | 61.63 | 61.57 | 61.63 | 448,892 | +0.02(+0.04%) |
Mar 16, 2010 | 61.58 | 61.61 | 61.50 | 61.61 | 669,218 | +0.08(+0.12%) |
Mar 15, 2010 | 61.51 | 61.54 | 61.51 | 61.53 | 541,883 | +0.00(+0.00%) |
Mar 12, 2010 | 61.49 | 61.53 | 61.45 | 61.53 | 738,190 | -0.00(-0.00%) |
Mar 11, 2010 | 61.53 | 61.55 | 61.47 | 61.53 | 543,416 | -0.05(-0.07%) |
Mar 10, 2010 | 61.60 | 61.60 | 61.53 | 61.57 | 875,965 | -0.02(-0.04%) |
Mar 09, 2010 | 61.60 | 61.63 | 61.56 | 61.60 | 559,681 | -0.02(-0.02%) |
Mar 08, 2010 | 61.55 | 61.63 | 61.54 | 61.61 | 938,923 | +0.02(+0.04%) |
Mar 05, 2010 | 61.60 | 61.60 | 61.53 | 61.59 | 721,328 | -0.06(-0.10%) |
Mar 04, 2010 | 61.65 | 61.66 | 61.60 | 61.65 | 763,554 | +0.00(+0.00%) |
Mar 03, 2010 | 61.68 | 61.69 | 61.61 | 61.65 | 612,868 | -0.06(-0.10%) |
Mar 02, 2010 | 61.64 | 61.71 | 61.62 | 61.71 | 797,012 | +0.05(+0.08%) |
Mar 01, 2010 | 61.67 | 61.70 | 61.61 | 61.66 | 522,880 | +0.02(+0.04%) |
Feb 26, 2010 | 61.61 | 61.67 | 61.56 | 61.64 | 575,141 | +0.03(+0.05%) |
Feb 25, 2010 | 61.60 | 61.64 | 61.57 | 61.61 | 627,351 | +0.06(+0.10%) |
Feb 24, 2010 | 61.53 | 61.56 | 61.49 | 61.55 | 603,672 | +0.03(+0.05%) |
Feb 23, 2010 | 61.46 | 61.52 | 61.40 | 61.52 | 474,346 | +0.10(+0.16%) |
Feb 22, 2010 | 61.37 | 61.42 | 61.37 | 61.42 | 589,999 | +0.04(+0.06%) |
Feb 19, 2010 | 61.39 | 61.39 | 61.30 | 61.38 | 674,773 | -0.05(-0.07%) |
Feb 18, 2010 | 61.52 | 61.52 | 61.37 | 61.42 | 1,083,599 | -0.03(-0.05%) |
Feb 17, 2010 | 61.50 | 61.53 | 61.45 | 61.46 | 612,715 | -0.07(-0.11%) |
Feb 16, 2010 | 61.49 | 61.53 | 61.45 | 61.52 | 561,728 | +0.02(+0.02%) |
Feb 12, 2010 | 61.49 | 61.51 | 61.51 | 61.51 | 596,222 | +0.08(+0.14%) |
Feb 11, 2010 | 61.42 | 61.44 | 61.38 | 61.42 | 831,403 | +0.00(+0.00%) |
Feb 10, 2010 | 61.50 | 61.52 | 61.40 | 61.42 | 459,393 | -0.07(-0.11%) |
Feb 09, 2010 | 61.58 | 61.58 | 61.46 | 61.49 | 614,374 | -0.05(-0.07%) |
Feb 08, 2010 | 61.59 | 61.59 | 61.45 | 61.54 | 906,200 | -0.06(-0.10%) |
Feb 05, 2010 | 61.53 | 61.63 | 61.49 | 61.60 | 1,099,040 | +0.10(+0.16%) |
Feb 04, 2010 | 61.43 | 61.52 | 61.41 | 61.50 | 512,501 | +0.13(+0.22%) |
Feb 03, 2010 | 61.45 | 61.45 | 61.34 | 61.37 | 1,718,118 | -0.08(-0.14%) |
Feb 02, 2010 | 61.46 | 61.46 | 61.40 | 61.46 | 634,373 | +0.02(+0.04%) |