Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 83.85 | 84.08 | 81.96 | 82.00 | 1,718,297 | -2.64(-3.12%) |
Apr 29, 2010 | 86.92 | 87.56 | 83.32 | 84.64 | 16,718,575 | -2.67(-3.06%) |
Apr 28, 2010 | 86.82 | 87.58 | 86.31 | 87.31 | 785,919 | +0.91(+1.05%) |
Apr 27, 2010 | 87.94 | 89.03 | 86.37 | 86.41 | 568,432 | -2.00(-2.26%) |
Apr 26, 2010 | 89.58 | 89.92 | 88.17 | 88.41 | 629,478 | -0.18(-0.21%) |
Apr 23, 2010 | 87.16 | 88.78 | 86.53 | 88.59 | 781,677 | +1.61(+1.85%) |
Apr 22, 2010 | 85.82 | 87.18 | 85.42 | 86.99 | 452,359 | +0.10(+0.11%) |
Apr 21, 2010 | 86.40 | 87.13 | 85.77 | 86.89 | 552,587 | +0.21(+0.25%) |
Apr 20, 2010 | 85.18 | 86.70 | 84.76 | 86.68 | 638,958 | +1.67(+1.97%) |
Apr 19, 2010 | 85.06 | 85.76 | 84.35 | 85.00 | 452,285 | -0.64(-0.75%) |
Apr 16, 2010 | 84.92 | 87.06 | 84.75 | 85.64 | 825,563 | +0.39(+0.45%) |
Apr 15, 2010 | 85.37 | 85.61 | 84.35 | 85.25 | 297,986 | -0.26(-0.31%) |
Apr 14, 2010 | 84.92 | 85.64 | 84.08 | 85.52 | 470,041 | +1.18(+1.40%) |
Apr 13, 2010 | 85.06 | 85.23 | 83.63 | 84.33 | 334,397 | -1.04(-1.22%) |
Apr 12, 2010 | 85.07 | 85.83 | 84.62 | 85.38 | 460,733 | +0.07(+0.08%) |
Apr 09, 2010 | 83.29 | 85.37 | 82.67 | 85.31 | 676,623 | +2.00(+2.40%) |
Apr 08, 2010 | 81.55 | 83.50 | 81.00 | 83.31 | 603,005 | +1.19(+1.45%) |
Apr 07, 2010 | 82.85 | 83.03 | 81.80 | 82.12 | 664,537 | -1.12(-1.35%) |
Apr 06, 2010 | 82.95 | 84.06 | 82.79 | 83.24 | 467,110 | -0.27(-0.32%) |
Apr 05, 2010 | 83.46 | 84.17 | 82.82 | 83.51 | 374,322 | +0.58(+0.70%) |
Apr 01, 2010 | 82.50 | 82.93 | 82.93 | 82.93 | 1,850,802 | +0.77(+0.94%) |
Mar 31, 2010 | 82.01 | 83.18 | 81.50 | 82.16 | 669,383 | -0.01(-0.01%) |
Mar 30, 2010 | 81.50 | 82.40 | 81.36 | 82.17 | 514,305 | +0.54(+0.66%) |
Mar 29, 2010 | 83.32 | 83.32 | 81.10 | 81.63 | 790,866 | -1.86(-2.22%) |
Mar 26, 2010 | 84.25 | 84.87 | 83.03 | 83.48 | 410,188 | -0.71(-0.84%) |
Mar 25, 2010 | 86.42 | 86.56 | 84.18 | 84.19 | 487,481 | -1.90(-2.20%) |
Mar 24, 2010 | 85.87 | 86.33 | 85.39 | 86.09 | 441,514 | -0.03(-0.04%) |
Mar 23, 2010 | 86.10 | 86.16 | 84.82 | 86.12 | 487,563 | +0.48(+0.56%) |
Mar 22, 2010 | 84.00 | 85.97 | 83.81 | 85.64 | 500,532 | +1.30(+1.54%) |
Mar 19, 2010 | 86.65 | 86.65 | 83.68 | 84.34 | 1,647,462 | -0.24(-0.29%) |
Mar 18, 2010 | 84.31 | 84.72 | 83.80 | 84.59 | 373,739 | +0.04(+0.05%) |
Mar 17, 2010 | 82.71 | 85.41 | 82.55 | 84.55 | 621,601 | +1.73(+2.09%) |
Mar 16, 2010 | 81.81 | 82.94 | 81.34 | 82.82 | 380,844 | +1.02(+1.24%) |
Mar 15, 2010 | 81.33 | 82.41 | 81.20 | 81.80 | 283,427 | -0.62(-0.75%) |
Mar 12, 2010 | 82.67 | 82.70 | 80.88 | 82.42 | 679,735 | +0.05(+0.06%) |
Mar 11, 2010 | 81.27 | 82.37 | 80.14 | 82.37 | 624,682 | +0.49(+0.60%) |
Mar 10, 2010 | 81.06 | 82.13 | 81.06 | 81.88 | 495,598 | +0.70(+0.86%) |
Mar 09, 2010 | 80.64 | 81.30 | 80.30 | 81.18 | 243,757 | +0.19(+0.24%) |
Mar 08, 2010 | 81.62 | 81.88 | 80.86 | 80.99 | 303,011 | -0.87(-1.06%) |
Mar 05, 2010 | 80.47 | 82.18 | 79.67 | 81.86 | 461,467 | +1.67(+2.09%) |
Mar 04, 2010 | 80.20 | 80.54 | 79.78 | 80.18 | 532,706 | -0.06(-0.07%) |
Mar 03, 2010 | 81.29 | 81.41 | 79.75 | 80.24 | 593,002 | -0.88(-1.09%) |
Mar 02, 2010 | 82.19 | 82.23 | 80.42 | 81.12 | 597,681 | -1.01(-1.22%) |
Mar 01, 2010 | 80.26 | 82.13 | 79.88 | 82.13 | 559,437 | +1.89(+2.35%) |
Feb 26, 2010 | 80.03 | 81.22 | 79.56 | 80.24 | 757,596 | +0.60(+0.75%) |
Feb 25, 2010 | 78.60 | 79.92 | 77.12 | 79.64 | 580,731 | -0.19(-0.24%) |
Feb 24, 2010 | 78.88 | 80.28 | 77.78 | 79.84 | 629,307 | +1.58(+2.01%) |
Feb 23, 2010 | 79.40 | 79.94 | 77.80 | 78.26 | 848,307 | -1.19(-1.50%) |
Feb 22, 2010 | 79.50 | 79.83 | 78.43 | 79.45 | 531,022 | +0.40(+0.50%) |
Feb 19, 2010 | 78.43 | 79.42 | 78.18 | 79.05 | 475,933 | +0.44(+0.57%) |
Feb 18, 2010 | 77.85 | 78.88 | 77.55 | 78.61 | 500,540 | +0.86(+1.11%) |
Feb 17, 2010 | 77.39 | 78.33 | 77.04 | 77.75 | 529,150 | +0.70(+0.90%) |
Feb 16, 2010 | 76.89 | 77.59 | 75.78 | 77.05 | 656,163 | +0.90(+1.18%) |
Feb 12, 2010 | 76.09 | 76.15 | 76.15 | 76.15 | 3,761,562 | -0.50(-0.66%) |
Feb 11, 2010 | 74.55 | 76.92 | 72.81 | 76.65 | 1,625,208 | +1.80(+2.40%) |
Feb 10, 2010 | 78.38 | 79.81 | 74.72 | 74.85 | 3,329,822 | -1.53(-2.00%) |
Feb 09, 2010 | 76.03 | 76.78 | 74.87 | 76.38 | 1,257,123 | +1.56(+2.08%) |
Feb 08, 2010 | 74.00 | 75.23 | 72.90 | 74.83 | 1,184,341 | +0.78(+1.06%) |
Feb 05, 2010 | 73.24 | 74.44 | 72.09 | 74.04 | 1,057,256 | +0.82(+1.12%) |
Feb 04, 2010 | 73.55 | 74.05 | 73.06 | 73.22 | 760,244 | -1.42(-1.91%) |
Feb 03, 2010 | 75.69 | 75.97 | 74.00 | 74.64 | 861,677 | -1.67(-2.19%) |
Feb 02, 2010 | 75.23 | 76.57 | 74.86 | 76.32 | 727,137 | +1.16(+1.54%) |