Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 66.17 | 66.35 | 65.81 | 65.84 | 1,896,987 | -0.22(-0.33%) |
Apr 29, 2010 | 65.94 | 66.19 | 65.63 | 66.06 | 1,119,948 | +0.59(+0.90%) |
Apr 28, 2010 | 64.92 | 65.59 | 64.44 | 65.47 | 2,160,274 | +0.59(+0.92%) |
Apr 27, 2010 | 65.56 | 66.17 | 64.76 | 64.88 | 1,774,747 | -1.25(-1.89%) |
Apr 26, 2010 | 67.13 | 67.13 | 66.06 | 66.13 | 1,325,395 | -0.91(-1.35%) |
Apr 23, 2010 | 67.41 | 67.54 | 66.45 | 67.03 | 1,449,561 | -0.59(-0.87%) |
Apr 22, 2010 | 67.31 | 67.91 | 66.57 | 67.62 | 1,400,690 | -0.26(-0.38%) |
Apr 21, 2010 | 66.55 | 69.55 | 66.14 | 67.88 | 5,419 | +0.64(+0.95%) |
Apr 20, 2010 | 66.80 | 67.24 | 66.07 | 67.24 | 1,416,202 | +0.76(+1.15%) |
Apr 19, 2010 | 62.97 | 67.73 | 62.97 | 66.48 | 4,776,299 | +1.97(+3.05%) |
Apr 16, 2010 | 64.66 | 65.33 | 64.33 | 64.51 | 1,225,825 | -0.65(-0.99%) |
Apr 15, 2010 | 63.57 | 65.31 | 63.57 | 65.16 | 1,728,223 | +1.25(+1.95%) |
Apr 14, 2010 | 64.08 | 64.08 | 63.43 | 63.91 | 735,923 | -0.15(-0.24%) |
Apr 13, 2010 | 64.07 | 64.17 | 63.55 | 64.06 | 847,395 | -0.19(-0.30%) |
Apr 12, 2010 | 63.76 | 64.25 | 63.65 | 64.25 | 690,863 | +0.43(+0.67%) |
Apr 09, 2010 | 63.71 | 63.90 | 63.45 | 63.82 | 916,199 | +0.03(+0.04%) |
Apr 08, 2010 | 64.10 | 64.16 | 63.62 | 63.80 | 1,080,884 | -0.28(-0.43%) |
Apr 07, 2010 | 64.74 | 64.93 | 63.80 | 64.07 | 1,255,953 | -0.58(-0.89%) |
Apr 06, 2010 | 64.63 | 64.92 | 64.46 | 64.65 | 1,543,137 | -0.05(-0.08%) |
Apr 05, 2010 | 64.91 | 64.95 | 64.38 | 64.70 | 855,296 | +0.03(+0.05%) |
Apr 01, 2010 | 63.72 | 64.67 | 64.67 | 64.67 | 1,131,015 | +1.22(+1.93%) |
Mar 31, 2010 | 63.43 | 63.71 | 63.01 | 63.45 | 1,027,151 | -0.20(-0.32%) |
Mar 30, 2010 | 63.48 | 63.66 | 63.40 | 63.65 | 647,471 | +0.12(+0.18%) |
Mar 29, 2010 | 63.50 | 63.59 | 63.24 | 63.53 | 701,778 | +0.19(+0.30%) |
Mar 26, 2010 | 63.68 | 63.68 | 62.67 | 63.34 | 1,267,739 | +0.57(+0.91%) |
Mar 25, 2010 | 62.00 | 62.91 | 61.86 | 62.77 | 1,277,769 | +0.77(+1.24%) |
Mar 24, 2010 | 62.23 | 62.57 | 61.82 | 62.00 | 1,385,142 | -0.29(-0.47%) |
Mar 23, 2010 | 62.90 | 63.19 | 62.05 | 62.29 | 1,740,484 | -1.62(-2.53%) |
Mar 22, 2010 | 63.21 | 64.05 | 63.12 | 63.91 | 1,331,365 | +0.63(+0.99%) |
Mar 19, 2010 | 63.39 | 63.81 | 62.99 | 63.28 | 1,405,645 | -0.55(-0.87%) |
Mar 18, 2010 | 63.70 | 63.90 | 63.24 | 63.83 | 805,655 | +0.39(+0.61%) |
Mar 17, 2010 | 62.94 | 63.69 | 62.85 | 63.45 | 1,222,002 | +0.59(+0.95%) |
Mar 16, 2010 | 62.54 | 62.93 | 62.17 | 62.85 | 837,726 | +0.28(+0.44%) |
Mar 15, 2010 | 62.15 | 62.57 | 62.15 | 62.57 | 1,349,561 | +0.81(+1.32%) |
Mar 12, 2010 | 61.75 | 62.24 | 61.59 | 61.76 | 807,417 | -0.07(-0.11%) |
Mar 11, 2010 | 60.55 | 61.84 | 60.41 | 61.83 | 1,336,103 | +1.22(+2.02%) |
Mar 10, 2010 | 60.23 | 60.86 | 60.02 | 60.60 | 894,682 | +0.36(+0.60%) |
Mar 09, 2010 | 60.28 | 60.45 | 60.04 | 60.24 | 695,025 | -0.13(-0.21%) |
Mar 08, 2010 | 60.54 | 60.63 | 60.22 | 60.37 | 1,272,811 | -0.34(-0.57%) |
Mar 05, 2010 | 61.00 | 61.12 | 60.40 | 60.71 | 1,743,443 | -0.12(-0.19%) |
Mar 04, 2010 | 61.41 | 61.75 | 60.50 | 60.83 | 1,148,877 | -0.58(-0.94%) |
Mar 03, 2010 | 62.40 | 62.44 | 61.07 | 61.41 | 2,433,008 | -1.15(-1.84%) |
Mar 02, 2010 | 62.32 | 62.92 | 62.29 | 62.56 | 783,597 | +0.39(+0.62%) |
Mar 01, 2010 | 61.48 | 62.21 | 61.38 | 62.17 | 995,749 | +0.74(+1.20%) |
Feb 26, 2010 | 61.29 | 61.89 | 61.24 | 61.43 | 849,427 | +0.15(+0.25%) |
Feb 25, 2010 | 61.38 | 61.38 | 60.73 | 61.28 | 1,355,381 | -0.31(-0.50%) |
Feb 24, 2010 | 61.76 | 61.85 | 61.38 | 61.59 | 834,418 | +0.08(+0.14%) |
Feb 23, 2010 | 61.75 | 62.15 | 61.32 | 61.51 | 1,339,893 | -0.48(-0.77%) |
Feb 22, 2010 | 62.16 | 62.41 | 61.74 | 61.99 | 702,965 | -0.01(-0.01%) |
Feb 19, 2010 | 61.17 | 62.10 | 61.00 | 62.00 | 1,119,663 | +0.72(+1.18%) |
Feb 18, 2010 | 61.33 | 61.44 | 60.99 | 61.28 | 1,371,505 | -0.03(-0.04%) |
Feb 17, 2010 | 60.75 | 61.59 | 60.75 | 61.30 | 1,219,181 | +0.60(+0.99%) |
Feb 16, 2010 | 60.65 | 60.71 | 59.94 | 60.70 | 1,012,248 | +0.56(+0.93%) |
Feb 12, 2010 | 59.78 | 60.14 | 60.14 | 60.14 | 1,289,248 | +0.17(+0.28%) |
Feb 11, 2010 | 58.49 | 60.03 | 58.23 | 59.97 | 1,888,137 | +0.49(+0.83%) |
Feb 10, 2010 | 58.59 | 59.64 | 58.35 | 59.47 | 2,064,432 | +0.69(+1.17%) |
Feb 09, 2010 | 59.10 | 59.47 | 58.66 | 58.79 | 1,689,583 | +0.01(+0.01%) |
Feb 08, 2010 | 59.16 | 59.36 | 58.64 | 58.78 | 754,055 | -0.42(-0.71%) |
Feb 05, 2010 | 59.03 | 59.25 | 58.33 | 59.20 | 1,211,154 | +0.08(+0.14%) |
Feb 04, 2010 | 59.67 | 60.17 | 59.05 | 59.11 | 1,648,045 | -1.06(-1.75%) |
Feb 03, 2010 | 60.62 | 60.65 | 59.98 | 60.17 | 643,768 | -0.67(-1.10%) |
Feb 02, 2010 | 60.05 | 60.91 | 59.83 | 60.84 | 1,519,563 | +0.91(+1.52%) |