Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 64.61 | 64.75 | 60.39 | 63.97 | 23,046,314 | -0.73(-1.13%) |
Apr 29, 2010 | 67.33 | 67.55 | 64.26 | 64.70 | 12,564,871 | -2.30(-3.43%) |
Apr 28, 2010 | 66.92 | 67.36 | 65.90 | 67.00 | 4,577,476 | +0.45(+0.68%) |
Apr 27, 2010 | 68.50 | 68.68 | 66.32 | 66.55 | 6,106,328 | -2.28(-3.32%) |
Apr 26, 2010 | 69.06 | 69.78 | 68.56 | 68.83 | 5,514,616 | -0.24(-0.35%) |
Apr 23, 2010 | 67.83 | 69.14 | 67.07 | 69.07 | 6,004,778 | +1.02(+1.51%) |
Apr 22, 2010 | 67.22 | 68.19 | 66.61 | 68.04 | 5,096,072 | +0.11(+0.17%) |
Apr 21, 2010 | 67.93 | 68.19 | 67.31 | 67.93 | 23,226 | +0.16(+0.23%) |
Apr 20, 2010 | 66.69 | 68.16 | 66.68 | 67.77 | 5,339,606 | +1.84(+2.79%) |
Apr 19, 2010 | 65.25 | 66.19 | 65.10 | 65.93 | 4,619,104 | -0.16(-0.25%) |
Apr 16, 2010 | 66.21 | 66.94 | 65.52 | 66.09 | 8,643,783 | -0.77(-1.15%) |
Apr 15, 2010 | 67.74 | 67.25 | 65.03 | 66.86 | 15,585,346 | -0.87(-1.29%) |
Apr 14, 2010 | 67.47 | 67.82 | 66.76 | 67.74 | 3,369,260 | +0.80(+1.19%) |
Apr 13, 2010 | 67.07 | 67.07 | 66.02 | 66.94 | 3,313,621 | -0.20(-0.30%) |
Apr 12, 2010 | 66.96 | 67.76 | 66.68 | 67.14 | 4,344,576 | +0.22(+0.33%) |
Apr 09, 2010 | 66.84 | 67.31 | 66.49 | 66.92 | 4,697,096 | +0.29(+0.44%) |
Apr 08, 2010 | 65.68 | 66.75 | 65.41 | 66.63 | 4,523,679 | +0.51(+0.78%) |
Apr 07, 2010 | 66.44 | 66.79 | 65.60 | 66.11 | 6,307,689 | -0.67(-1.00%) |
Apr 06, 2010 | 66.34 | 67.10 | 66.04 | 66.78 | 3,553,797 | +0.39(+0.59%) |
Apr 05, 2010 | 65.33 | 66.79 | 64.91 | 66.39 | 5,543,988 | +1.28(+1.97%) |
Apr 01, 2010 | 64.44 | 65.11 | 65.11 | 65.11 | 5,314,335 | +1.49(+2.33%) |
Mar 31, 2010 | 62.80 | 64.16 | 62.65 | 63.62 | 6,138,572 | +1.12(+1.78%) |
Mar 30, 2010 | 62.73 | 62.83 | 62.06 | 62.51 | 6,416,417 | -0.05(-0.08%) |
Mar 29, 2010 | 62.04 | 62.81 | 61.80 | 62.56 | 7,653,445 | +0.93(+1.52%) |
Mar 26, 2010 | 62.25 | 62.36 | 60.86 | 61.62 | 8,185,959 | -0.48(-0.77%) |
Mar 25, 2010 | 64.88 | 64.98 | 62.04 | 62.10 | 7,336,941 | -2.04(-3.18%) |
Mar 24, 2010 | 64.28 | 64.89 | 63.94 | 64.14 | 5,090,757 | -0.59(-0.91%) |
Mar 23, 2010 | 64.14 | 64.90 | 63.94 | 64.73 | 6,272,739 | +1.93(+3.07%) |
Mar 22, 2010 | 63.08 | 64.00 | 62.75 | 62.80 | 4,617,483 | -0.94(-1.48%) |
Mar 19, 2010 | 65.08 | 65.48 | 63.08 | 63.74 | 6,021,109 | -1.11(-1.71%) |
Mar 18, 2010 | 66.19 | 66.60 | 64.41 | 64.85 | 4,708,817 | -1.71(-2.57%) |
Mar 17, 2010 | 66.10 | 66.85 | 65.91 | 66.56 | 4,256,672 | +0.96(+1.46%) |
Mar 16, 2010 | 65.60 | 65.79 | 64.93 | 65.60 | 4,704,308 | +0.21(+0.32%) |
Mar 15, 2010 | 64.73 | 65.40 | 64.55 | 65.39 | 4,832,803 | -1.59(-2.37%) |
Mar 12, 2010 | 67.28 | 67.69 | 66.51 | 66.98 | 4,293,124 | -0.06(-0.08%) |
Mar 11, 2010 | 66.60 | 67.27 | 66.33 | 67.03 | 3,925,662 | +0.22(+0.33%) |
Mar 10, 2010 | 66.70 | 67.18 | 65.99 | 66.81 | 3,990,280 | +0.24(+0.36%) |
Mar 09, 2010 | 65.98 | 66.92 | 65.98 | 66.58 | 2,759,825 | +0.12(+0.18%) |
Mar 08, 2010 | 67.28 | 67.33 | 66.11 | 66.46 | 3,712,757 | -0.87(-1.29%) |
Mar 05, 2010 | 66.21 | 67.36 | 66.18 | 67.33 | 4,048,672 | +1.64(+2.49%) |
Mar 04, 2010 | 66.45 | 66.74 | 65.40 | 65.69 | 4,272,429 | -0.76(-1.14%) |
Mar 03, 2010 | 66.67 | 67.05 | 66.00 | 66.45 | 4,959,359 | -0.11(-0.16%) |
Mar 02, 2010 | 66.12 | 67.10 | 65.99 | 66.56 | 5,101,566 | +0.72(+1.09%) |
Mar 01, 2010 | 65.20 | 66.06 | 65.01 | 65.84 | 4,194,261 | +0.87(+1.34%) |
Feb 26, 2010 | 64.96 | 65.17 | 64.11 | 64.97 | 3,789,999 | +0.31(+0.48%) |
Feb 25, 2010 | 63.22 | 64.77 | 62.73 | 64.65 | 4,586,652 | +0.55(+0.85%) |
Feb 24, 2010 | 63.99 | 64.29 | 63.31 | 64.11 | 6,094,280 | -0.12(-0.19%) |
Feb 23, 2010 | 64.75 | 65.29 | 63.82 | 64.23 | 7,728,446 | -0.98(-1.50%) |
Feb 22, 2010 | 66.05 | 66.19 | 64.59 | 65.20 | 5,302,029 | -0.62(-0.94%) |
Feb 19, 2010 | 64.62 | 66.02 | 64.25 | 65.82 | 5,238,155 | +1.04(+1.60%) |
Feb 18, 2010 | 63.86 | 65.21 | 63.49 | 64.79 | 5,258,906 | -0.13(-0.21%) |
Feb 17, 2010 | 65.17 | 65.59 | 64.60 | 64.92 | 4,864,306 | -0.07(-0.11%) |
Feb 16, 2010 | 63.93 | 65.25 | 63.22 | 64.99 | 6,888,079 | +2.57(+4.12%) |
Feb 12, 2010 | 61.81 | 62.42 | 62.42 | 62.42 | 4,511,729 | -0.15(-0.24%) |
Feb 11, 2010 | 61.72 | 62.68 | 61.35 | 62.57 | 6,240,576 | +0.80(+1.29%) |
Feb 10, 2010 | 61.45 | 62.15 | 60.38 | 61.77 | 6,429,471 | +0.03(+0.04%) |
Feb 09, 2010 | 61.77 | 62.59 | 61.15 | 61.75 | 6,132,218 | +0.56(+0.92%) |
Feb 08, 2010 | 61.60 | 62.14 | 60.73 | 61.19 | 4,280,656 | -0.50(-0.80%) |
Feb 05, 2010 | 62.09 | 62.67 | 59.64 | 61.68 | 6,609,001 | -0.30(-0.49%) |
Feb 04, 2010 | 64.06 | 64.31 | 61.88 | 61.98 | 4,375,287 | -2.78(-4.30%) |
Feb 03, 2010 | 65.55 | 65.80 | 64.39 | 64.76 | 2,706,665 | -0.82(-1.25%) |
Feb 02, 2010 | 64.20 | 65.78 | 63.80 | 65.59 | 3,545,248 | +2.03(+3.19%) |