Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.00 | 63.00 | 61.20 | 62.20 | 952,072 | -0.85(-1.35%) |
Apr 29, 2010 | 64.50 | 64.50 | 62.50 | 63.05 | 440,479 | -1.20(-1.87%) |
Apr 28, 2010 | 65.65 | 65.65 | 63.75 | 64.25 | 173,705 | -1.55(-2.36%) |
Apr 27, 2010 | 68.85 | 69.49 | 65.80 | 65.80 | 128,664 | -3.04(-4.42%) |
Apr 26, 2010 | 69.00 | 69.37 | 68.75 | 68.84 | 75,372 | +0.04(+0.06%) |
Apr 23, 2010 | 67.95 | 69.10 | 67.89 | 68.80 | 138,512 | +2.30(+3.46%) |
Apr 22, 2010 | 66.44 | 66.55 | 66.00 | 66.50 | 22,362 | -0.60(-0.89%) |
Apr 21, 2010 | 67.25 | 67.70 | 66.74 | 67.10 | 15,705 | -0.52(-0.77%) |
Apr 20, 2010 | 67.70 | 67.70 | 67.30 | 67.62 | 50,563 | +0.52(+0.77%) |
Apr 19, 2010 | 66.54 | 67.20 | 66.48 | 67.10 | 73,507 | +0.05(+0.07%) |
Apr 16, 2010 | 67.80 | 68.08 | 66.55 | 67.05 | 30,593 | -0.45(-0.67%) |
Apr 15, 2010 | 67.15 | 67.54 | 67.08 | 67.50 | 17,901 | -1.40(-2.03%) |
Apr 14, 2010 | 68.70 | 68.90 | 68.45 | 68.90 | 21,970 | +0.24(+0.35%) |
Apr 13, 2010 | 69.05 | 69.08 | 68.25 | 68.66 | 14,550 | +0.72(+1.06%) |
Apr 12, 2010 | 67.75 | 68.25 | 67.75 | 67.94 | 38,291 | +0.35(+0.52%) |
Apr 09, 2010 | 66.90 | 67.80 | 66.90 | 67.59 | 22,240 | +1.09(+1.64%) |
Apr 08, 2010 | 65.85 | 66.70 | 65.78 | 66.50 | 19,777 | +0.74(+1.13%) |
Apr 07, 2010 | 66.40 | 66.40 | 65.75 | 65.76 | 31,727 | -0.74(-1.11%) |
Apr 06, 2010 | 66.60 | 66.69 | 66.29 | 66.50 | 37,188 | -1.80(-2.64%) |
Apr 05, 2010 | 68.15 | 68.65 | 68.15 | 68.30 | 28,199 | -0.20(-0.29%) |
Apr 01, 2010 | 68.50 | 68.50 | 68.50 | 0 | +0.85(+1.26%) | |
Mar 31, 2010 | 67.02 | 67.85 | 67.00 | 67.65 | 25,547 | +0.19(+0.28%) |
Mar 30, 2010 | 67.85 | 68.00 | 67.30 | 67.46 | 24,296 | -0.28(-0.41%) |
Mar 29, 2010 | 67.46 | 67.87 | 67.30 | 67.74 | 29,183 | +1.59(+2.40%) |
Mar 26, 2010 | 66.80 | 67.30 | 66.10 | 66.15 | 18,637 | -0.61(-0.91%) |
Mar 25, 2010 | 67.29 | 67.75 | 66.71 | 66.76 | 17,867 | +0.51(+0.77%) |
Mar 24, 2010 | 66.57 | 66.72 | 66.10 | 66.25 | 14,106 | -1.70(-2.50%) |
Mar 23, 2010 | 67.40 | 68.00 | 67.29 | 67.95 | 27,173 | -0.35(-0.51%) |
Mar 22, 2010 | 67.20 | 68.45 | 66.97 | 68.30 | 18,270 | +0.05(+0.07%) |
Mar 19, 2010 | 69.19 | 69.19 | 67.85 | 68.25 | 38,189 | -1.60(-2.29%) |
Mar 18, 2010 | 70.00 | 70.06 | 69.25 | 69.85 | 25,927 | -1.25(-1.76%) |
Mar 17, 2010 | 71.00 | 71.50 | 71.00 | 71.10 | 83,709 | -0.89(-1.24%) |
Mar 16, 2010 | 71.14 | 71.99 | 71.09 | 71.99 | 50,874 | +1.29(+1.82%) |
Mar 15, 2010 | 70.15 | 70.70 | 70.15 | 70.70 | 29,306 | -0.74(-1.04%) |
Mar 12, 2010 | 71.30 | 71.45 | 70.88 | 71.44 | 78,748 | +0.13(+0.18%) |
Mar 11, 2010 | 71.13 | 71.31 | 70.66 | 71.31 | 37,787 | -0.19(-0.27%) |
Mar 10, 2010 | 71.30 | 72.00 | 71.30 | 71.50 | 36,961 | +0.55(+0.78%) |
Mar 09, 2010 | 70.59 | 71.35 | 70.56 | 70.95 | 17,378 | +0.22(+0.31%) |
Mar 08, 2010 | 70.93 | 71.01 | 70.50 | 70.73 | 11,862 | -0.52(-0.73%) |
Mar 05, 2010 | 70.77 | 71.30 | 70.47 | 71.25 | 11,978 | +1.10(+1.57%) |
Mar 04, 2010 | 71.01 | 71.04 | 70.00 | 70.15 | 24,122 | -1.10(-1.54%) |
Mar 03, 2010 | 70.79 | 71.80 | 70.79 | 71.25 | 30,007 | +2.05(+2.96%) |
Mar 02, 2010 | 69.20 | 69.57 | 68.89 | 69.20 | 23,320 | +0.85(+1.24%) |
Mar 01, 2010 | 67.45 | 68.45 | 67.45 | 68.35 | 29,021 | +2.15(+3.25%) |
Feb 26, 2010 | 65.54 | 66.58 | 64.96 | 66.20 | 121,141 | -1.42(-2.10%) |
Feb 25, 2010 | 67.00 | 67.62 | 66.60 | 67.62 | 13,685 | -0.03(-0.04%) |
Feb 24, 2010 | 68.35 | 68.54 | 67.46 | 67.65 | 26,038 | +0.25(+0.37%) |
Feb 23, 2010 | 68.25 | 68.44 | 67.15 | 67.40 | 24,086 | -1.35(-1.96%) |
Feb 22, 2010 | 69.29 | 69.45 | 68.46 | 68.75 | 24,365 | -0.65(-0.94%) |
Feb 19, 2010 | 68.47 | 69.40 | 68.31 | 69.40 | 30,288 | +0.10(+0.14%) |
Feb 18, 2010 | 68.80 | 69.40 | 68.67 | 69.30 | 21,686 | +0.75(+1.09%) |
Feb 17, 2010 | 69.32 | 69.35 | 68.40 | 68.55 | 52,625 | +0.87(+1.29%) |
Feb 16, 2010 | 67.20 | 69.50 | 67.20 | 67.68 | 48,401 | +0.18(+0.27%) |
Feb 12, 2010 | 67.50 | 67.50 | 67.50 | 0 | +0.45(+0.67%) | |
Feb 11, 2010 | 66.40 | 67.17 | 65.54 | 67.05 | 28,533 | +0.65(+0.98%) |
Feb 10, 2010 | 66.73 | 67.02 | 65.95 | 66.40 | 79,040 | -0.10(-0.15%) |
Feb 09, 2010 | 65.25 | 67.08 | 65.25 | 66.50 | 32,905 | +2.15(+3.34%) |
Feb 08, 2010 | 64.95 | 65.35 | 64.28 | 64.35 | 35,280 | +0.40(+0.63%) |
Feb 05, 2010 | 64.88 | 65.04 | 63.06 | 63.95 | 55,806 | -2.30(-3.47%) |
Feb 04, 2010 | 67.70 | 67.72 | 66.20 | 66.25 | 39,904 | -2.25(-3.28%) |
Feb 03, 2010 | 68.65 | 69.32 | 68.30 | 68.50 | 24,021 | -1.49(-2.13%) |
Feb 02, 2010 | 69.39 | 70.10 | 69.15 | 69.99 | 91,437 | +0.99(+1.43%) |