Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.68 | 63.72 | 62.24 | 62.41 | 2,183,843 | -0.26(-0.41%) |
Apr 29, 2010 | 61.98 | 63.86 | 61.60 | 62.67 | 2,803,280 | +1.28(+2.09%) |
Apr 28, 2010 | 60.82 | 61.89 | 60.03 | 61.39 | 2,054,751 | +0.98(+1.62%) |
Apr 27, 2010 | 61.52 | 61.84 | 59.83 | 60.41 | 1,926,317 | -1.70(-2.74%) |
Apr 26, 2010 | 62.68 | 63.19 | 61.84 | 62.11 | 1,232,039 | -0.57(-0.91%) |
Apr 23, 2010 | 63.23 | 63.27 | 62.31 | 62.68 | 1,406,576 | -0.67(-1.06%) |
Apr 22, 2010 | 63.33 | 63.64 | 62.12 | 63.35 | 1,625,609 | -0.59(-0.92%) |
Apr 21, 2010 | 65.04 | 65.19 | 63.61 | 63.94 | 1,502,562 | -0.72(-1.11%) |
Apr 20, 2010 | 63.49 | 64.87 | 63.49 | 64.66 | 31,974 | +2.27(+3.64%) |
Apr 19, 2010 | 61.97 | 62.51 | 60.47 | 62.39 | 2,453,280 | -0.33(-0.53%) |
Apr 16, 2010 | 64.06 | 64.50 | 62.59 | 62.72 | 2,442,047 | -1.72(-2.67%) |
Apr 15, 2010 | 64.54 | 65.11 | 64.34 | 64.44 | 2,095,443 | -0.23(-0.36%) |
Apr 14, 2010 | 66.86 | 67.16 | 64.03 | 64.67 | 4,326,655 | -2.59(-3.85%) |
Apr 13, 2010 | 68.14 | 68.14 | 66.79 | 67.26 | 1,322,919 | -1.09(-1.59%) |
Apr 12, 2010 | 69.00 | 69.26 | 68.15 | 68.35 | 553,794 | -0.50(-0.73%) |
Apr 09, 2010 | 68.99 | 69.02 | 68.29 | 68.85 | 761,875 | +0.42(+0.61%) |
Apr 08, 2010 | 67.59 | 68.74 | 67.31 | 68.43 | 1,160,921 | +0.13(+0.19%) |
Apr 07, 2010 | 68.89 | 69.36 | 67.91 | 68.30 | 1,429,817 | -1.16(-1.67%) |
Apr 06, 2010 | 70.74 | 70.97 | 69.27 | 69.46 | 1,580,938 | -1.76(-2.47%) |
Apr 05, 2010 | 71.13 | 71.45 | 70.45 | 71.22 | 918,291 | +0.67(+0.95%) |
Apr 01, 2010 | 71.37 | 70.55 | 70.55 | 70.55 | 1,459,000 | -0.08(-0.11%) |
Mar 31, 2010 | 70.69 | 71.08 | 70.34 | 70.63 | 948,310 | +0.01(+0.01%) |
Mar 30, 2010 | 71.08 | 71.35 | 70.41 | 70.62 | 1,001,109 | -0.07(-0.10%) |
Mar 29, 2010 | 70.88 | 71.15 | 70.61 | 70.69 | 1,085,495 | +0.40(+0.57%) |
Mar 26, 2010 | 70.35 | 71.17 | 70.06 | 70.29 | 978,682 | +0.19(+0.27%) |
Mar 25, 2010 | 71.72 | 71.89 | 70.09 | 70.10 | 1,184,487 | -0.74(-1.04%) |
Mar 24, 2010 | 70.49 | 71.79 | 70.30 | 70.84 | 1,435,845 | -0.40(-0.56%) |
Mar 23, 2010 | 70.71 | 71.30 | 70.11 | 71.24 | 1,231,347 | +0.61(+0.86%) |
Mar 22, 2010 | 69.45 | 70.87 | 69.19 | 70.63 | 1,487,307 | +0.29(+0.41%) |
Mar 19, 2010 | 71.25 | 71.39 | 69.27 | 70.34 | 2,162,035 | -0.37(-0.52%) |
Mar 18, 2010 | 71.70 | 72.40 | 69.74 | 70.71 | 1,799,397 | -1.57(-2.17%) |
Mar 17, 2010 | 73.30 | 73.85 | 71.95 | 72.28 | 1,451,223 | -0.39(-0.54%) |
Mar 16, 2010 | 71.86 | 73.35 | 71.60 | 72.67 | 1,829,430 | +0.96(+1.34%) |
Mar 15, 2010 | 71.16 | 71.71 | 71.11 | 71.71 | 1,447,479 | -0.39(-0.54%) |
Mar 12, 2010 | 71.08 | 72.44 | 70.77 | 72.10 | 7,644,199 | +5.32(+7.97%) |
Mar 11, 2010 | 67.69 | 67.88 | 66.56 | 66.78 | 2,392,143 | -1.37(-2.01%) |
Mar 10, 2010 | 68.19 | 68.97 | 67.75 | 68.15 | 2,091,771 | +0.40(+0.59%) |
Mar 09, 2010 | 67.74 | 68.73 | 67.52 | 67.75 | 2,133,093 | -0.21(-0.31%) |
Mar 08, 2010 | 68.58 | 68.68 | 67.72 | 67.96 | 1,456,314 | +0.02(+0.03%) |
Mar 05, 2010 | 68.33 | 69.09 | 67.40 | 67.94 | 2,626,144 | +0.76(+1.13%) |
Mar 04, 2010 | 68.38 | 68.44 | 67.01 | 67.18 | 2,558,982 | -0.56(-0.83%) |
Mar 03, 2010 | 67.26 | 68.50 | 67.11 | 67.74 | 2,863,353 | +0.93(+1.39%) |
Mar 02, 2010 | 66.93 | 67.81 | 66.61 | 66.81 | 4,423,977 | +0.98(+1.49%) |
Mar 01, 2010 | 65.05 | 66.13 | 64.84 | 65.83 | 1,234,662 | +1.08(+1.67%) |
Feb 26, 2010 | 64.82 | 65.18 | 64.10 | 64.75 | 1,634,572 | -0.08(-0.12%) |
Feb 25, 2010 | 62.12 | 65.52 | 61.45 | 64.83 | 3,282,244 | +1.61(+2.55%) |
Feb 24, 2010 | 63.45 | 64.06 | 62.53 | 63.22 | 1,885,469 | -0.40(-0.63%) |
Feb 23, 2010 | 64.34 | 64.85 | 63.13 | 63.62 | 1,721,899 | -1.04(-1.61%) |
Feb 22, 2010 | 65.60 | 66.31 | 64.53 | 64.66 | 1,958,367 | -1.00(-1.52%) |
Feb 19, 2010 | 65.75 | 66.17 | 65.34 | 65.66 | 1,809,973 | -0.32(-0.48%) |
Feb 18, 2010 | 65.62 | 66.45 | 65.42 | 65.98 | 2,313,356 | -0.16(-0.24%) |
Feb 17, 2010 | 66.42 | 67.15 | 65.34 | 66.14 | 3,079,974 | +0.31(+0.47%) |
Feb 16, 2010 | 65.50 | 66.09 | 65.31 | 65.83 | 3,113,908 | +1.57(+2.44%) |
Feb 12, 2010 | 63.72 | 64.26 | 64.26 | 64.26 | 2,365,300 | -0.26(-0.40%) |
Feb 11, 2010 | 63.35 | 64.96 | 63.07 | 64.52 | 3,920,822 | +1.90(+3.03%) |
Feb 10, 2010 | 61.78 | 63.10 | 61.27 | 62.62 | 3,321,905 | +1.94(+3.20%) |
Feb 09, 2010 | 59.10 | 61.36 | 59.05 | 60.68 | 3,676,376 | +2.91(+5.04%) |
Feb 08, 2010 | 59.46 | 59.87 | 57.74 | 57.77 | 1,991,229 | -1.16(-1.97%) |
Feb 05, 2010 | 58.14 | 59.09 | 56.85 | 58.93 | 3,278,800 | +0.86(+1.48%) |
Feb 04, 2010 | 60.05 | 60.07 | 57.50 | 58.07 | 2,381,458 | -3.01(-4.93%) |
Feb 03, 2010 | 60.34 | 61.62 | 60.09 | 61.08 | 2,844,872 | +1.08(+1.80%) |
Feb 02, 2010 | 59.90 | 60.08 | 58.71 | 60.00 | 2,289,078 | +1.26(+2.15%) |