Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 65.68 | 65.86 | 65.33 | 65.36 | 1,910,975 | -0.22(-0.33%) |
Apr 29, 2010 | 65.46 | 65.71 | 65.15 | 65.58 | 1,128,207 | +0.58(+0.90%) |
Apr 28, 2010 | 64.45 | 65.11 | 63.97 | 64.99 | 2,176,204 | +0.59(+0.92%) |
Apr 27, 2010 | 65.08 | 65.68 | 64.29 | 64.40 | 1,787,834 | -1.24(-1.89%) |
Apr 26, 2010 | 66.64 | 66.64 | 65.58 | 65.64 | 1,335,169 | -0.90(-1.35%) |
Apr 23, 2010 | 66.92 | 67.05 | 65.97 | 66.54 | 1,460,250 | -0.58(-0.87%) |
Apr 22, 2010 | 66.82 | 67.42 | 66.08 | 67.12 | 1,411,019 | -0.26(-0.38%) |
Apr 21, 2010 | 66.07 | 69.05 | 65.66 | 67.38 | 5,459 | +0.63(+0.95%) |
Apr 20, 2010 | 66.31 | 66.75 | 65.58 | 66.75 | 1,426,645 | +0.76(+1.15%) |
Apr 19, 2010 | 62.51 | 67.23 | 62.51 | 65.99 | 4,811,519 | +1.95(+3.05%) |
Apr 16, 2010 | 64.19 | 64.85 | 63.86 | 64.04 | 1,234,864 | -0.64(-0.99%) |
Apr 15, 2010 | 63.11 | 64.84 | 63.11 | 64.68 | 1,740,967 | +1.24(+1.95%) |
Apr 14, 2010 | 63.61 | 63.61 | 62.96 | 63.44 | 741,350 | -0.15(-0.24%) |
Apr 13, 2010 | 63.60 | 63.70 | 63.09 | 63.59 | 853,644 | -0.19(-0.30%) |
Apr 12, 2010 | 63.30 | 63.78 | 63.18 | 63.78 | 695,957 | +0.42(+0.67%) |
Apr 09, 2010 | 63.25 | 63.43 | 62.99 | 63.36 | 922,955 | +0.02(+0.04%) |
Apr 08, 2010 | 63.63 | 63.69 | 63.16 | 63.33 | 1,088,855 | -0.27(-0.43%) |
Apr 07, 2010 | 64.26 | 64.45 | 63.33 | 63.61 | 1,265,215 | -0.57(-0.89%) |
Apr 06, 2010 | 64.15 | 64.45 | 63.99 | 64.18 | 1,554,516 | -0.05(-0.08%) |
Apr 05, 2010 | 64.44 | 64.47 | 63.90 | 64.23 | 861,603 | +0.03(+0.05%) |
Apr 01, 2010 | 63.26 | 64.20 | 64.20 | 64.20 | 1,139,355 | +1.21(+1.93%) |
Mar 31, 2010 | 62.96 | 63.25 | 62.55 | 62.98 | 1,034,725 | -0.20(-0.32%) |
Mar 30, 2010 | 63.01 | 63.19 | 62.93 | 63.18 | 652,245 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.12 | 62.78 | 63.06 | 706,953 | +0.19(+0.30%) |
Mar 26, 2010 | 63.21 | 63.21 | 62.21 | 62.87 | 1,277,088 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.44 | 61.41 | 62.31 | 1,287,191 | +0.77(+1.24%) |
Mar 24, 2010 | 61.77 | 62.12 | 61.37 | 61.54 | 1,395,356 | -0.29(-0.47%) |
Mar 23, 2010 | 62.44 | 62.72 | 61.60 | 61.83 | 1,753,319 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,183 | +0.62(+0.99%) |
Mar 19, 2010 | 62.92 | 63.35 | 62.53 | 62.81 | 1,416,010 | -0.55(-0.87%) |
Mar 18, 2010 | 63.23 | 63.43 | 62.78 | 63.36 | 811,596 | +0.38(+0.61%) |
Mar 17, 2010 | 62.48 | 63.22 | 62.39 | 62.98 | 1,231,013 | +0.59(+0.95%) |
Mar 16, 2010 | 62.08 | 62.47 | 61.72 | 62.39 | 843,903 | +0.27(+0.44%) |
Mar 15, 2010 | 61.69 | 62.12 | 61.69 | 62.12 | 1,359,513 | +0.81(+1.32%) |
Mar 12, 2010 | 61.30 | 61.78 | 61.14 | 61.31 | 813,371 | -0.07(-0.11%) |
Mar 11, 2010 | 60.11 | 61.39 | 59.97 | 61.38 | 1,345,955 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.16 | 901,279 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.00 | 59.60 | 59.80 | 700,150 | -0.12(-0.21%) |
Mar 08, 2010 | 60.09 | 60.19 | 59.78 | 59.93 | 1,282,197 | -0.34(-0.57%) |
Mar 05, 2010 | 60.55 | 60.67 | 59.95 | 60.27 | 1,756,299 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.30 | 60.05 | 60.39 | 1,157,348 | -0.57(-0.94%) |
Mar 03, 2010 | 61.94 | 61.98 | 60.62 | 60.96 | 2,450,949 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.83 | 62.10 | 789,375 | +0.38(+0.62%) |
Mar 01, 2010 | 61.03 | 61.75 | 60.93 | 61.72 | 1,003,092 | +0.73(+1.20%) |
Feb 26, 2010 | 60.84 | 61.44 | 60.79 | 60.98 | 855,691 | +0.15(+0.25%) |
Feb 25, 2010 | 60.93 | 60.93 | 60.29 | 60.83 | 1,365,375 | -0.31(-0.50%) |
Feb 24, 2010 | 61.31 | 61.40 | 60.93 | 61.14 | 840,571 | +0.08(+0.14%) |
Feb 23, 2010 | 61.30 | 61.69 | 60.87 | 61.06 | 1,349,773 | -0.47(-0.77%) |
Feb 22, 2010 | 61.70 | 61.95 | 61.28 | 61.53 | 708,149 | -0.01(-0.01%) |
Feb 19, 2010 | 60.73 | 61.64 | 60.55 | 61.54 | 1,127,920 | +0.72(+1.18%) |
Feb 18, 2010 | 60.88 | 60.99 | 60.54 | 60.83 | 1,381,618 | -0.02(-0.04%) |
Feb 17, 2010 | 60.30 | 61.14 | 60.30 | 60.85 | 1,228,172 | +0.60(+0.99%) |
Feb 16, 2010 | 60.20 | 60.26 | 59.50 | 60.25 | 1,019,712 | +0.56(+0.93%) |
Feb 12, 2010 | 59.35 | 59.70 | 59.70 | 59.70 | 1,298,754 | +0.17(+0.28%) |
Feb 11, 2010 | 58.06 | 59.60 | 57.81 | 59.53 | 1,902,060 | +0.49(+0.83%) |
Feb 10, 2010 | 58.16 | 59.20 | 57.92 | 59.04 | 2,079,656 | +0.68(+1.17%) |
Feb 09, 2010 | 58.66 | 59.04 | 58.23 | 58.36 | 1,702,042 | +0.01(+0.01%) |
Feb 08, 2010 | 58.72 | 58.92 | 58.21 | 58.35 | 759,615 | -0.42(-0.71%) |
Feb 05, 2010 | 58.60 | 58.82 | 57.91 | 58.76 | 1,220,085 | +0.08(+0.14%) |
Feb 04, 2010 | 59.24 | 59.73 | 58.61 | 58.68 | 1,660,198 | -1.05(-1.75%) |
Feb 03, 2010 | 60.18 | 60.20 | 59.55 | 59.73 | 648,515 | -0.67(-1.10%) |
Feb 02, 2010 | 59.61 | 60.47 | 59.40 | 60.39 | 1,530,768 | +0.90(+1.52%) |