Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 78.96 | 79.54 | 77.15 | 77.32 | 1,632,427 | -1.35(-1.71%) |
Apr 29, 2010 | 77.72 | 78.97 | 77.72 | 78.66 | 954,401 | +1.66(+2.15%) |
Apr 28, 2010 | 77.01 | 77.39 | 76.33 | 77.00 | 799,967 | +0.19(+0.25%) |
Apr 27, 2010 | 78.37 | 78.81 | 76.51 | 76.81 | 772,841 | -1.81(-2.31%) |
Apr 26, 2010 | 78.62 | 79.16 | 78.45 | 78.63 | 414,914 | +0.17(+0.22%) |
Apr 23, 2010 | 77.96 | 78.60 | 77.50 | 78.45 | 857,616 | +0.68(+0.87%) |
Apr 22, 2010 | 76.56 | 77.94 | 75.69 | 77.77 | 1,612,465 | +0.62(+0.81%) |
Apr 21, 2010 | 76.83 | 77.60 | 76.77 | 77.15 | 2,716 | +0.22(+0.29%) |
Apr 20, 2010 | 76.73 | 77.27 | 76.06 | 76.93 | 963,403 | +0.66(+0.87%) |
Apr 19, 2010 | 76.72 | 77.08 | 75.69 | 76.27 | 621,764 | -0.60(-0.77%) |
Apr 16, 2010 | 77.75 | 78.07 | 76.14 | 76.87 | 989,038 | -1.25(-1.60%) |
Apr 15, 2010 | 77.34 | 78.73 | 77.25 | 78.11 | 1,823,925 | +1.30(+1.69%) |
Apr 14, 2010 | 75.36 | 76.88 | 75.26 | 76.81 | 1,045,769 | +1.83(+2.44%) |
Apr 13, 2010 | 74.69 | 75.15 | 74.01 | 74.98 | 769,542 | +0.26(+0.34%) |
Apr 12, 2010 | 74.57 | 74.79 | 74.46 | 74.72 | 611,823 | +0.26(+0.34%) |
Apr 09, 2010 | 73.69 | 74.55 | 73.65 | 74.46 | 1,209,958 | +0.80(+1.08%) |
Apr 08, 2010 | 72.54 | 73.81 | 72.44 | 73.67 | 1,101,558 | +0.89(+1.22%) |
Apr 07, 2010 | 73.35 | 73.35 | 72.33 | 72.78 | 1,528,975 | -0.49(-0.66%) |
Apr 06, 2010 | 72.72 | 73.45 | 72.61 | 73.26 | 536,879 | +0.35(+0.48%) |
Apr 05, 2010 | 72.99 | 73.14 | 72.52 | 72.92 | 946,515 | +0.27(+0.38%) |
Apr 01, 2010 | 72.82 | 72.64 | 72.64 | 72.64 | 1,135,855 | +0.16(+0.21%) |
Mar 31, 2010 | 72.36 | 72.82 | 72.03 | 72.49 | 484,361 | -0.15(-0.20%) |
Mar 30, 2010 | 72.27 | 72.92 | 72.15 | 72.63 | 1,240,641 | +0.23(+0.32%) |
Mar 29, 2010 | 72.23 | 72.92 | 71.93 | 72.40 | 1,301,549 | +0.52(+0.73%) |
Mar 26, 2010 | 71.93 | 72.47 | 71.40 | 71.88 | 1,325,140 | +0.07(+0.10%) |
Mar 25, 2010 | 72.75 | 73.23 | 71.67 | 71.81 | 3,526,020 | -0.35(-0.48%) |
Mar 24, 2010 | 72.78 | 72.86 | 72.01 | 72.15 | 2,149,065 | -0.82(-1.13%) |
Mar 23, 2010 | 72.53 | 73.02 | 71.90 | 72.97 | 1,928,645 | +0.43(+0.59%) |
Mar 22, 2010 | 71.87 | 72.75 | 71.76 | 72.55 | 629,932 | +0.05(+0.08%) |
Mar 19, 2010 | 73.28 | 73.49 | 72.16 | 72.49 | 945,954 | -0.69(-0.94%) |
Mar 18, 2010 | 72.25 | 73.27 | 72.12 | 73.18 | 1,098,333 | +0.70(+0.97%) |
Mar 17, 2010 | 72.48 | 72.90 | 72.20 | 72.47 | 767,237 | +0.13(+0.18%) |
Mar 16, 2010 | 71.83 | 72.42 | 71.70 | 72.34 | 409,904 | +0.62(+0.87%) |
Mar 15, 2010 | 71.30 | 71.72 | 71.27 | 71.72 | 417,063 | +0.19(+0.27%) |
Mar 12, 2010 | 71.86 | 71.86 | 70.92 | 71.53 | 969,185 | +0.03(+0.04%) |
Mar 11, 2010 | 70.65 | 71.51 | 70.65 | 71.50 | 962,835 | +0.53(+0.75%) |
Mar 10, 2010 | 70.70 | 71.67 | 70.66 | 70.97 | 1,769,222 | +0.43(+0.61%) |
Mar 09, 2010 | 69.48 | 71.07 | 69.48 | 70.54 | 646,335 | +0.86(+1.23%) |
Mar 08, 2010 | 69.50 | 70.02 | 69.42 | 69.69 | 712,087 | +0.36(+0.51%) |
Mar 05, 2010 | 69.09 | 69.56 | 68.95 | 69.33 | 656,552 | +0.53(+0.77%) |
Mar 04, 2010 | 68.63 | 69.01 | 68.23 | 68.80 | 729,462 | +0.26(+0.37%) |
Mar 03, 2010 | 68.64 | 69.18 | 68.45 | 68.54 | 392,886 | +0.03(+0.04%) |
Mar 02, 2010 | 69.06 | 69.43 | 68.48 | 68.52 | 784,593 | -0.32(-0.46%) |
Mar 01, 2010 | 68.77 | 69.39 | 68.69 | 68.84 | 1,102,696 | +0.33(+0.48%) |
Feb 26, 2010 | 68.07 | 68.51 | 67.46 | 68.51 | 738,727 | +0.52(+0.77%) |
Feb 25, 2010 | 66.66 | 68.09 | 66.28 | 67.99 | 904,936 | +0.44(+0.65%) |
Feb 24, 2010 | 67.29 | 67.93 | 67.23 | 67.55 | 341,370 | +0.33(+0.49%) |
Feb 23, 2010 | 67.62 | 68.01 | 66.82 | 67.22 | 661,728 | -0.25(-0.37%) |
Feb 22, 2010 | 67.17 | 67.66 | 67.17 | 67.47 | 429,726 | +0.59(+0.89%) |
Feb 19, 2010 | 66.03 | 67.20 | 65.95 | 66.87 | 464,128 | +0.80(+1.22%) |
Feb 18, 2010 | 66.00 | 66.12 | 65.68 | 66.07 | 369,154 | +0.00(+0.00%) |
Feb 17, 2010 | 66.27 | 66.33 | 65.52 | 66.07 | 591,703 | +0.20(+0.31%) |
Feb 16, 2010 | 65.28 | 65.97 | 64.95 | 65.87 | 359,264 | +1.20(+1.85%) |
Feb 12, 2010 | 64.16 | 64.67 | 64.67 | 64.67 | 794,582 | +0.00(+0.00%) |
Feb 11, 2010 | 63.68 | 64.86 | 63.66 | 64.67 | 972,632 | +1.08(+1.69%) |
Feb 10, 2010 | 63.68 | 63.86 | 63.01 | 63.59 | 524,975 | -0.12(-0.19%) |
Feb 09, 2010 | 63.25 | 64.30 | 63.24 | 63.71 | 802,101 | +1.10(+1.75%) |
Feb 08, 2010 | 62.94 | 63.46 | 62.29 | 62.62 | 846,278 | -0.42(-0.67%) |
Feb 05, 2010 | 62.80 | 63.45 | 61.71 | 63.04 | 2,615,419 | +0.16(+0.26%) |
Feb 04, 2010 | 64.36 | 64.36 | 62.84 | 62.87 | 1,331,273 | -2.01(-3.10%) |
Feb 03, 2010 | 65.01 | 65.33 | 64.48 | 64.88 | 603,544 | -0.74(-1.13%) |
Feb 02, 2010 | 65.05 | 65.71 | 64.91 | 65.62 | 784,430 | +0.85(+1.31%) |