Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 70.43 | 70.59 | 68.44 | 68.44 | 6,620,586 | -1.92(-2.73%) |
Apr 29, 2010 | 69.56 | 70.39 | 69.13 | 70.36 | 4,221,486 | +1.27(+1.84%) |
Apr 28, 2010 | 69.34 | 69.53 | 68.68 | 69.09 | 3,075,102 | +0.02(+0.03%) |
Apr 27, 2010 | 70.16 | 70.80 | 68.91 | 69.07 | 4,186,711 | -1.34(-1.90%) |
Apr 26, 2010 | 70.71 | 71.09 | 70.41 | 70.41 | 1,475,658 | -0.28(-0.39%) |
Apr 23, 2010 | 70.34 | 70.70 | 69.88 | 70.68 | 1,536,484 | +0.56(+0.79%) |
Apr 22, 2010 | 68.94 | 70.28 | 68.47 | 70.13 | 5,547,624 | +0.55(+0.79%) |
Apr 21, 2010 | 69.39 | 69.70 | 68.99 | 69.58 | 1,330,809 | +0.33(+0.48%) |
Apr 20, 2010 | 68.71 | 69.30 | 68.42 | 69.25 | 2,185,182 | +0.89(+1.30%) |
Apr 19, 2010 | 68.45 | 69.04 | 67.55 | 68.36 | 2,392,884 | -0.47(-0.69%) |
Apr 16, 2010 | 69.40 | 69.68 | 68.30 | 68.84 | 3,022,859 | -0.70(-1.01%) |
Apr 15, 2010 | 69.21 | 69.71 | 69.21 | 69.54 | 1,277,286 | +0.24(+0.35%) |
Apr 14, 2010 | 68.31 | 69.30 | 68.18 | 69.30 | 920,987 | +1.45(+2.14%) |
Apr 13, 2010 | 67.54 | 67.90 | 67.25 | 67.84 | 1,694,854 | +0.15(+0.23%) |
Apr 12, 2010 | 67.49 | 67.83 | 67.31 | 67.69 | 1,410,860 | +0.27(+0.40%) |
Apr 09, 2010 | 67.21 | 67.44 | 66.74 | 67.42 | 2,773,840 | +0.31(+0.47%) |
Apr 08, 2010 | 66.94 | 67.42 | 66.45 | 67.11 | 2,505,292 | -0.07(-0.11%) |
Apr 07, 2010 | 67.41 | 67.55 | 66.76 | 67.18 | 2,825,501 | -0.30(-0.44%) |
Apr 06, 2010 | 67.05 | 67.67 | 66.94 | 67.48 | 2,324,075 | +0.41(+0.61%) |
Apr 05, 2010 | 66.38 | 67.30 | 66.21 | 67.06 | 1,413,608 | +0.89(+1.34%) |
Apr 01, 2010 | 66.14 | 66.18 | 66.18 | 66.18 | 2,244,101 | +0.54(+0.82%) |
Mar 31, 2010 | 65.95 | 66.56 | 65.64 | 65.64 | 2,663,168 | -0.56(-0.85%) |
Mar 30, 2010 | 66.08 | 66.54 | 65.70 | 66.20 | 1,668,966 | +0.17(+0.26%) |
Mar 29, 2010 | 65.96 | 66.20 | 65.69 | 66.03 | 1,913,457 | +0.36(+0.55%) |
Mar 26, 2010 | 66.02 | 66.36 | 65.43 | 65.67 | 2,617,313 | -0.06(-0.10%) |
Mar 25, 2010 | 66.67 | 67.17 | 65.73 | 65.74 | 2,260,366 | -0.35(-0.53%) |
Mar 24, 2010 | 66.65 | 66.83 | 66.08 | 66.09 | 5,003,895 | -0.93(-1.38%) |
Mar 23, 2010 | 66.23 | 67.01 | 65.96 | 67.01 | 1,871,267 | +0.92(+1.39%) |
Mar 22, 2010 | 64.62 | 66.23 | 64.50 | 66.09 | 1,785,890 | +0.98(+1.51%) |
Mar 19, 2010 | 66.08 | 66.19 | 64.91 | 65.11 | 1,743,813 | -0.84(-1.28%) |
Mar 18, 2010 | 66.06 | 66.36 | 65.84 | 65.95 | 1,743,572 | -0.15(-0.23%) |
Mar 17, 2010 | 65.96 | 66.51 | 65.94 | 66.10 | 2,058,039 | +0.29(+0.44%) |
Mar 16, 2010 | 65.63 | 65.82 | 65.20 | 65.81 | 1,692,669 | +0.51(+0.78%) |
Mar 15, 2010 | 65.05 | 65.49 | 64.99 | 65.30 | 1,414,717 | -0.26(-0.40%) |
Mar 12, 2010 | 65.95 | 65.96 | 65.10 | 65.56 | 2,047,888 | -0.04(-0.05%) |
Mar 11, 2010 | 65.07 | 65.68 | 64.78 | 65.60 | 1,863,143 | +0.24(+0.37%) |
Mar 10, 2010 | 64.84 | 65.66 | 64.84 | 65.36 | 1,998,680 | +0.60(+0.93%) |
Mar 09, 2010 | 64.38 | 65.30 | 64.37 | 64.76 | 1,360,803 | +0.24(+0.37%) |
Mar 08, 2010 | 64.46 | 64.77 | 64.41 | 64.52 | 1,535,815 | +0.05(+0.08%) |
Mar 05, 2010 | 63.64 | 64.59 | 63.50 | 64.46 | 2,040,053 | +1.23(+1.94%) |
Mar 04, 2010 | 63.10 | 63.30 | 62.82 | 63.24 | 2,369,929 | +0.21(+0.34%) |
Mar 03, 2010 | 63.00 | 63.47 | 62.77 | 63.02 | 1,501,844 | +0.27(+0.43%) |
Mar 02, 2010 | 62.49 | 63.12 | 62.41 | 62.75 | 1,953,570 | +0.47(+0.76%) |
Mar 01, 2010 | 61.22 | 62.32 | 61.18 | 62.28 | 2,385,783 | +1.48(+2.43%) |
Feb 26, 2010 | 61.02 | 61.07 | 60.44 | 60.80 | 4,095,358 | -0.14(-0.23%) |
Feb 25, 2010 | 60.12 | 60.96 | 59.99 | 60.95 | 4,371,018 | +0.02(+0.03%) |
Feb 24, 2010 | 60.66 | 61.24 | 60.53 | 60.93 | 5,758,783 | +0.52(+0.86%) |
Feb 23, 2010 | 60.96 | 61.05 | 60.15 | 60.41 | 4,261,427 | -0.68(-1.11%) |
Feb 22, 2010 | 61.36 | 61.42 | 60.99 | 61.09 | 1,884,441 | +0.00(+0.00%) |
Feb 19, 2010 | 60.90 | 61.33 | 60.70 | 61.09 | 3,301,207 | +0.00(+0.00%) |
Feb 18, 2010 | 60.67 | 61.11 | 60.46 | 61.09 | 1,156,171 | +0.35(+0.57%) |
Feb 17, 2010 | 60.61 | 60.84 | 60.29 | 60.74 | 1,578,882 | +0.46(+0.76%) |
Feb 16, 2010 | 60.07 | 60.35 | 59.51 | 60.28 | 1,438,286 | +0.78(+1.31%) |
Feb 12, 2010 | 58.41 | 59.51 | 59.51 | 59.51 | 1,913,505 | +0.49(+0.83%) |
Feb 11, 2010 | 57.87 | 59.04 | 57.44 | 59.01 | 2,346,814 | +1.01(+1.74%) |
Feb 10, 2010 | 57.71 | 58.10 | 57.13 | 58.00 | 3,678,957 | +0.15(+0.26%) |
Feb 09, 2010 | 57.73 | 58.19 | 57.19 | 57.85 | 3,260,971 | +0.59(+1.03%) |
Feb 08, 2010 | 57.33 | 57.88 | 56.99 | 57.26 | 2,390,237 | -0.33(-0.57%) |
Feb 05, 2010 | 57.48 | 57.59 | 56.36 | 57.59 | 3,125,598 | +0.16(+0.28%) |
Feb 04, 2010 | 58.92 | 58.94 | 57.34 | 57.43 | 2,735,916 | -1.95(-3.28%) |
Feb 03, 2010 | 59.30 | 59.82 | 58.91 | 59.38 | 2,074,749 | -0.25(-0.42%) |
Feb 02, 2010 | 59.04 | 59.67 | 58.82 | 59.63 | 2,072,807 | +1.12(+1.91%) |