Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 72.10 | 72.70 | 70.44 | 70.48 | 1,325,523 | -0.18(-0.26%) |
Apr 29, 2010 | 69.79 | 70.95 | 68.96 | 70.67 | 1,082,590 | +2.17(+3.16%) |
Apr 28, 2010 | 66.98 | 69.88 | 66.52 | 68.50 | 1,521,347 | +1.48(+2.20%) |
Apr 27, 2010 | 65.46 | 67.90 | 65.27 | 67.02 | 1,154,043 | +0.88(+1.32%) |
Apr 26, 2010 | 65.55 | 66.70 | 65.50 | 66.15 | 623,257 | +0.51(+0.77%) |
Apr 23, 2010 | 63.52 | 66.15 | 63.20 | 65.64 | 765,054 | +1.43(+2.23%) |
Apr 22, 2010 | 63.01 | 64.39 | 62.27 | 64.21 | 684,055 | +0.37(+0.58%) |
Apr 21, 2010 | 64.21 | 64.86 | 63.43 | 63.84 | 216 | +0.37(+0.58%) |
Apr 20, 2010 | 64.58 | 65.04 | 63.43 | 63.47 | 23,506 | +0.14(+0.22%) |
Apr 19, 2010 | 61.44 | 63.56 | 61.44 | 63.33 | 692,933 | +0.69(+1.10%) |
Apr 16, 2010 | 63.75 | 64.21 | 60.98 | 62.64 | 1,176,277 | -1.85(-2.86%) |
Apr 15, 2010 | 65.13 | 65.96 | 64.16 | 64.49 | 641,825 | -0.92(-1.41%) |
Apr 14, 2010 | 64.53 | 66.01 | 62.87 | 65.41 | 946,761 | +1.71(+2.68%) |
Apr 13, 2010 | 64.35 | 64.99 | 62.78 | 63.70 | 855,030 | -0.88(-1.36%) |
Apr 12, 2010 | 65.27 | 66.98 | 64.21 | 64.58 | 1,028,553 | -0.69(-1.06%) |
Apr 09, 2010 | 64.16 | 66.56 | 63.75 | 65.27 | 1,403,361 | +1.75(+2.76%) |
Apr 08, 2010 | 62.37 | 63.82 | 61.58 | 63.52 | 989,490 | +0.83(+1.32%) |
Apr 07, 2010 | 59.00 | 63.06 | 58.86 | 62.69 | 1,730,714 | +4.11(+7.01%) |
Apr 06, 2010 | 57.80 | 59.04 | 57.61 | 58.58 | 654,270 | +0.14(+0.24%) |
Apr 05, 2010 | 58.08 | 58.58 | 57.48 | 58.44 | 479,487 | +0.74(+1.28%) |
Apr 01, 2010 | 56.74 | 57.71 | 57.71 | 57.71 | 713,078 | +1.98(+3.56%) |
Mar 31, 2010 | 56.09 | 56.55 | 55.49 | 55.72 | 575,879 | +0.51(+0.92%) |
Mar 30, 2010 | 56.23 | 56.39 | 54.80 | 55.22 | 644,495 | -0.88(-1.56%) |
Mar 29, 2010 | 56.55 | 56.74 | 55.86 | 56.09 | 577,035 | +0.32(+0.58%) |
Mar 26, 2010 | 54.85 | 55.86 | 53.83 | 55.77 | 751,073 | +1.38(+2.54%) |
Mar 25, 2010 | 56.23 | 56.46 | 54.25 | 54.39 | 890,267 | -1.15(-2.08%) |
Mar 24, 2010 | 56.97 | 57.20 | 55.35 | 55.54 | 1,253,774 | -2.86(-4.90%) |
Mar 23, 2010 | 57.80 | 58.93 | 56.92 | 58.40 | 946,651 | +0.18(+0.32%) |
Mar 22, 2010 | 57.38 | 58.40 | 56.88 | 58.21 | 1,155,274 | -0.92(-1.56%) |
Mar 19, 2010 | 60.43 | 60.43 | 58.44 | 59.14 | 1,434,743 | -2.68(-4.33%) |
Mar 18, 2010 | 63.20 | 63.66 | 61.12 | 61.81 | 674,130 | -0.92(-1.47%) |
Mar 17, 2010 | 62.55 | 63.38 | 62.55 | 62.73 | 575,906 | +0.09(+0.15%) |
Mar 16, 2010 | 61.53 | 62.73 | 61.44 | 62.64 | 730,582 | +1.98(+3.27%) |
Mar 15, 2010 | 60.06 | 60.75 | 59.97 | 60.66 | 651,937 | -0.46(-0.75%) |
Mar 12, 2010 | 61.58 | 62.18 | 60.29 | 61.12 | 823,722 | -0.05(-0.08%) |
Mar 11, 2010 | 59.37 | 61.17 | 58.95 | 61.17 | 561,210 | +1.38(+2.31%) |
Mar 10, 2010 | 60.29 | 61.40 | 59.18 | 59.78 | 771,204 | -0.32(-0.54%) |
Mar 09, 2010 | 59.32 | 60.89 | 59.32 | 60.10 | 493,868 | -0.55(-0.91%) |
Mar 08, 2010 | 61.72 | 62.09 | 60.20 | 60.66 | 549,070 | -0.46(-0.75%) |
Mar 05, 2010 | 60.66 | 61.72 | 60.38 | 61.12 | 570,245 | +1.06(+1.77%) |
Mar 04, 2010 | 61.03 | 61.26 | 59.32 | 60.06 | 695,216 | -1.15(-1.88%) |
Mar 03, 2010 | 60.84 | 62.13 | 60.57 | 61.21 | 739,414 | +1.29(+2.16%) |
Mar 02, 2010 | 59.64 | 60.70 | 59.04 | 59.92 | 875,154 | +1.06(+1.80%) |
Mar 01, 2010 | 58.54 | 58.86 | 57.20 | 58.86 | 705,456 | +0.88(+1.51%) |
Feb 26, 2010 | 57.80 | 58.35 | 56.74 | 57.98 | 692,741 | +0.60(+1.05%) |
Feb 25, 2010 | 54.62 | 57.38 | 53.74 | 57.38 | 1,576,763 | +2.09(+3.77%) |
Feb 24, 2010 | 56.37 | 57.34 | 55.12 | 55.30 | 1,267,899 | -0.89(-1.58%) |
Feb 23, 2010 | 58.49 | 58.86 | 55.86 | 56.18 | 865,084 | -2.35(-4.02%) |
Feb 22, 2010 | 59.83 | 60.43 | 58.44 | 58.54 | 695,301 | -0.46(-0.78%) |
Feb 19, 2010 | 59.32 | 60.15 | 58.03 | 59.00 | 834,185 | -1.01(-1.69%) |
Feb 18, 2010 | 60.10 | 61.21 | 59.67 | 60.01 | 965,991 | -0.09(-0.15%) |
Feb 17, 2010 | 60.75 | 61.58 | 59.51 | 60.10 | 1,066,468 | -0.60(-0.99%) |
Feb 16, 2010 | 60.66 | 61.67 | 60.01 | 60.70 | 1,184,407 | +2.58(+4.44%) |
Feb 12, 2010 | 57.52 | 58.12 | 58.12 | 58.12 | 1,088,575 | -0.69(-1.18%) |
Feb 11, 2010 | 57.29 | 58.86 | 56.69 | 58.81 | 1,437,711 | +1.94(+3.41%) |
Feb 10, 2010 | 57.66 | 57.89 | 56.05 | 56.88 | 1,268,783 | -0.60(-1.04%) |
Feb 09, 2010 | 56.09 | 58.54 | 56.05 | 57.48 | 1,478,056 | +0.53(+0.93%) |
Feb 08, 2010 | 56.23 | 57.57 | 54.66 | 56.95 | 1,201,178 | -0.02(-0.04%) |
Feb 05, 2010 | 53.14 | 56.97 | 52.54 | 56.97 | 2,109,634 | +2.95(+5.47%) |
Feb 04, 2010 | 56.00 | 56.00 | 53.28 | 54.02 | 1,423,454 | -3.04(-5.34%) |
Feb 03, 2010 | 58.31 | 59.14 | 56.74 | 57.06 | 1,022,560 | -1.48(-2.52%) |
Feb 02, 2010 | 58.31 | 60.01 | 57.34 | 58.54 | 1,434,401 | +1.82(+3.21%) |