Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 74.81 | 75.99 | 72.49 | 72.52 | 217,254 | -2.12(-2.85%) |
Apr 29, 2010 | 73.53 | 74.73 | 73.36 | 74.64 | 197,082 | +2.14(+2.95%) |
Apr 28, 2010 | 72.38 | 72.82 | 71.82 | 72.50 | 183,893 | +0.40(+0.56%) |
Apr 27, 2010 | 74.37 | 74.55 | 71.77 | 72.10 | 334,846 | -2.32(-3.11%) |
Apr 26, 2010 | 76.26 | 76.69 | 74.18 | 74.41 | 173,091 | -1.97(-2.58%) |
Apr 23, 2010 | 75.69 | 76.46 | 75.08 | 76.38 | 191,884 | +0.93(+1.23%) |
Apr 22, 2010 | 73.26 | 75.64 | 71.94 | 75.45 | 233,460 | +1.53(+2.07%) |
Apr 21, 2010 | 73.44 | 74.73 | 73.15 | 73.92 | 297,018 | +0.31(+0.43%) |
Apr 20, 2010 | 72.26 | 73.60 | 72.26 | 73.60 | 297,849 | +1.78(+2.49%) |
Apr 19, 2010 | 71.65 | 72.60 | 70.44 | 71.82 | 327,981 | -0.44(-0.61%) |
Apr 16, 2010 | 73.76 | 74.01 | 72.04 | 72.26 | 724,646 | -3.00(-3.98%) |
Apr 15, 2010 | 75.64 | 75.64 | 74.19 | 75.26 | 385,008 | -0.33(-0.44%) |
Apr 14, 2010 | 75.27 | 75.85 | 74.99 | 75.59 | 142,571 | +0.94(+1.26%) |
Apr 13, 2010 | 75.36 | 75.80 | 74.37 | 74.65 | 135,681 | -0.73(-0.97%) |
Apr 12, 2010 | 74.48 | 75.83 | 74.48 | 75.38 | 219,377 | +1.27(+1.72%) |
Apr 09, 2010 | 72.95 | 74.67 | 72.67 | 74.11 | 249,832 | +1.49(+2.05%) |
Apr 08, 2010 | 72.06 | 72.74 | 71.43 | 72.62 | 147,888 | +0.11(+0.16%) |
Apr 07, 2010 | 72.07 | 72.96 | 71.84 | 72.51 | 219,771 | +0.13(+0.18%) |
Apr 06, 2010 | 73.27 | 74.30 | 71.38 | 72.38 | 700,847 | -2.93(-3.88%) |
Apr 05, 2010 | 73.86 | 75.46 | 73.78 | 75.30 | 218,798 | +1.88(+2.56%) |
Apr 01, 2010 | 72.57 | 73.42 | 73.42 | 73.42 | 178,257 | +1.31(+1.81%) |
Mar 31, 2010 | 71.92 | 72.64 | 71.04 | 72.12 | 163,653 | -0.15(-0.20%) |
Mar 30, 2010 | 72.38 | 72.66 | 71.39 | 72.26 | 164,295 | -0.20(-0.28%) |
Mar 29, 2010 | 71.92 | 72.64 | 71.55 | 72.46 | 177,708 | +1.07(+1.50%) |
Mar 26, 2010 | 71.31 | 72.54 | 70.85 | 71.39 | 178,418 | +0.08(+0.11%) |
Mar 25, 2010 | 72.61 | 72.87 | 71.28 | 71.31 | 183,093 | -0.21(-0.29%) |
Mar 24, 2010 | 71.24 | 72.29 | 70.71 | 71.52 | 447,999 | -1.92(-2.61%) |
Mar 23, 2010 | 72.69 | 73.53 | 72.23 | 73.44 | 105,840 | +1.00(+1.38%) |
Mar 22, 2010 | 71.24 | 72.60 | 71.01 | 72.44 | 115,933 | +0.74(+1.03%) |
Mar 19, 2010 | 72.82 | 72.99 | 71.52 | 71.70 | 155,814 | -0.71(-0.98%) |
Mar 18, 2010 | 72.62 | 73.40 | 72.29 | 72.41 | 167,798 | -0.03(-0.05%) |
Mar 17, 2010 | 72.25 | 72.96 | 72.22 | 72.45 | 228,610 | +0.71(+0.99%) |
Mar 16, 2010 | 71.80 | 72.07 | 71.34 | 71.74 | 293,163 | -0.11(-0.16%) |
Mar 15, 2010 | 71.20 | 71.94 | 71.06 | 71.85 | 117,052 | -0.19(-0.27%) |
Mar 12, 2010 | 71.49 | 72.10 | 71.06 | 72.04 | 275,884 | +0.46(+0.64%) |
Mar 11, 2010 | 71.59 | 71.60 | 70.78 | 71.58 | 116,535 | -0.20(-0.28%) |
Mar 10, 2010 | 71.00 | 71.98 | 70.92 | 71.78 | 226,687 | +0.55(+0.77%) |
Mar 09, 2010 | 70.23 | 71.70 | 70.23 | 71.23 | 238,359 | +1.01(+1.44%) |
Mar 08, 2010 | 71.18 | 71.61 | 69.80 | 70.22 | 424,128 | -1.01(-1.42%) |
Mar 05, 2010 | 71.10 | 72.01 | 70.90 | 71.23 | 1,083,963 | +0.35(+0.49%) |
Mar 04, 2010 | 64.15 | 73.00 | 64.15 | 70.88 | 2,434,828 | +7.06(+11.06%) |
Mar 03, 2010 | 63.44 | 64.42 | 63.29 | 63.83 | 142,476 | +0.49(+0.77%) |
Mar 02, 2010 | 62.83 | 64.10 | 62.59 | 63.34 | 298,610 | +0.85(+1.36%) |
Mar 01, 2010 | 61.95 | 62.73 | 61.93 | 62.49 | 187,891 | +0.61(+0.98%) |
Feb 26, 2010 | 61.84 | 62.00 | 60.63 | 61.88 | 157,652 | +0.17(+0.28%) |
Feb 25, 2010 | 60.28 | 61.84 | 59.62 | 61.71 | 297,114 | +0.60(+0.98%) |
Feb 24, 2010 | 61.02 | 61.77 | 60.69 | 61.11 | 196,149 | +0.37(+0.62%) |
Feb 23, 2010 | 61.87 | 62.31 | 60.42 | 60.73 | 425,433 | -1.42(-2.28%) |
Feb 22, 2010 | 62.42 | 62.71 | 61.90 | 62.15 | 297,093 | +0.01(+0.01%) |
Feb 19, 2010 | 61.14 | 62.78 | 61.14 | 62.14 | 358,954 | +0.63(+1.02%) |
Feb 18, 2010 | 60.18 | 62.28 | 59.27 | 61.52 | 740,704 | +1.82(+3.04%) |
Feb 17, 2010 | 58.03 | 61.18 | 56.75 | 59.70 | 1,664,047 | -2.01(-3.25%) |
Feb 16, 2010 | 62.07 | 62.51 | 61.56 | 61.71 | 367,219 | +0.27(+0.44%) |
Feb 12, 2010 | 59.60 | 61.44 | 61.44 | 61.44 | 477,964 | +0.96(+1.58%) |
Feb 11, 2010 | 59.24 | 61.18 | 58.93 | 60.48 | 355,556 | +1.23(+2.08%) |
Feb 10, 2010 | 59.98 | 60.42 | 58.58 | 59.25 | 367,274 | -0.93(-1.55%) |
Feb 09, 2010 | 59.66 | 61.12 | 59.65 | 60.18 | 267,131 | +0.66(+1.11%) |
Feb 08, 2010 | 60.39 | 60.71 | 59.47 | 59.52 | 145,447 | -0.91(-1.51%) |
Feb 05, 2010 | 60.57 | 60.98 | 58.60 | 60.43 | 319,362 | -0.14(-0.23%) |
Feb 04, 2010 | 61.91 | 62.19 | 60.38 | 60.57 | 192,770 | -2.04(-3.26%) |
Feb 03, 2010 | 63.01 | 63.74 | 62.14 | 62.61 | 374,088 | -0.70(-1.11%) |
Feb 02, 2010 | 61.25 | 63.76 | 61.25 | 63.31 | 424,749 | +1.87(+3.04%) |