Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 75.94 | 76.06 | 75.01 | 75.10 | 10,763,813 | -0.85(-1.12%) |
Apr 29, 2010 | 76.01 | 76.39 | 75.77 | 75.95 | 9,939,695 | +0.21(+0.28%) |
Apr 28, 2010 | 75.34 | 75.96 | 75.12 | 75.74 | 12,234,162 | +0.75(+0.99%) |
Apr 27, 2010 | 75.63 | 76.85 | 74.93 | 75.00 | 1,717 | -1.11(-1.46%) |
Apr 26, 2010 | 75.55 | 76.29 | 75.42 | 76.11 | 9,078,472 | +0.43(+0.57%) |
Apr 23, 2010 | 75.15 | 75.74 | 74.93 | 75.68 | 10,644,769 | +0.50(+0.67%) |
Apr 22, 2010 | 74.89 | 75.31 | 74.39 | 75.18 | 10,337,364 | +0.08(+0.11%) |
Apr 21, 2010 | 75.10 | 75.84 | 74.81 | 75.10 | 98,857 | -0.41(-0.54%) |
Apr 20, 2010 | 75.22 | 75.88 | 74.67 | 75.51 | 5,063 | -1.48(-1.92%) |
Apr 19, 2010 | 75.91 | 77.01 | 75.91 | 76.98 | 19,416,844 | +0.93(+1.22%) |
Apr 16, 2010 | 76.08 | 76.95 | 75.83 | 76.05 | 16,402,958 | -0.15(-0.20%) |
Apr 15, 2010 | 75.99 | 76.35 | 75.80 | 76.20 | 11,036,245 | -0.21(-0.27%) |
Apr 14, 2010 | 75.53 | 76.51 | 75.37 | 76.41 | 14,678,393 | +1.29(+1.72%) |
Apr 13, 2010 | 74.67 | 75.36 | 74.43 | 75.12 | 11,712,446 | +0.39(+0.52%) |
Apr 12, 2010 | 74.85 | 75.08 | 74.66 | 74.73 | 6,857,213 | -0.23(-0.31%) |
Apr 09, 2010 | 74.45 | 75.03 | 74.01 | 74.96 | 8,908,482 | +0.67(+0.90%) |
Apr 08, 2010 | 74.54 | 74.66 | 74.06 | 74.29 | 10,317,478 | -0.51(-0.68%) |
Apr 07, 2010 | 74.83 | 75.26 | 74.53 | 74.80 | 8,857,712 | -0.26(-0.35%) |
Apr 06, 2010 | 74.92 | 75.28 | 74.55 | 75.06 | 6,743,749 | -0.33(-0.44%) |
Apr 05, 2010 | 74.74 | 75.57 | 74.60 | 75.39 | 7,074,348 | +0.73(+0.97%) |
Apr 01, 2010 | 75.07 | 74.67 | 74.67 | 74.67 | 8,554,624 | +0.00(+0.00%) |
Mar 31, 2010 | 74.66 | 74.96 | 74.32 | 74.67 | 8,424,447 | -0.30(-0.40%) |
Mar 30, 2010 | 75.05 | 75.18 | 74.67 | 74.97 | 5,885,502 | +0.10(+0.14%) |
Mar 29, 2010 | 75.28 | 75.66 | 74.67 | 74.87 | 7,974,866 | -0.39(-0.52%) |
Mar 26, 2010 | 75.06 | 75.56 | 74.94 | 75.26 | 9,534,022 | +0.01(+0.02%) |
Mar 25, 2010 | 75.31 | 76.11 | 75.18 | 75.24 | 13,061,486 | +0.41(+0.55%) |
Mar 24, 2010 | 74.89 | 75.66 | 74.80 | 74.83 | 11,455,254 | -0.49(-0.65%) |
Mar 23, 2010 | 74.49 | 75.35 | 74.31 | 75.32 | 10,268,809 | +0.81(+1.09%) |
Mar 22, 2010 | 74.00 | 74.75 | 73.69 | 74.51 | 9,707,778 | +0.16(+0.21%) |
Mar 19, 2010 | 75.01 | 75.06 | 73.81 | 74.35 | 18,454,638 | -0.39(-0.52%) |
Mar 18, 2010 | 74.21 | 74.96 | 74.20 | 74.74 | 8,509,684 | +0.36(+0.49%) |
Mar 17, 2010 | 75.05 | 75.06 | 74.15 | 74.38 | 10,904,136 | -0.53(-0.71%) |
Mar 16, 2010 | 74.52 | 75.03 | 74.20 | 74.91 | 10,537,330 | +0.49(+0.66%) |
Mar 15, 2010 | 74.15 | 74.44 | 74.10 | 74.42 | 7,725,213 | -0.06(-0.09%) |
Mar 12, 2010 | 74.47 | 74.74 | 74.24 | 74.49 | 8,880,275 | +0.20(+0.27%) |
Mar 11, 2010 | 73.19 | 74.41 | 73.19 | 74.29 | 13,616,823 | +1.15(+1.58%) |
Mar 10, 2010 | 73.35 | 73.57 | 72.90 | 73.14 | 11,879,382 | +0.04(+0.06%) |
Mar 09, 2010 | 73.51 | 73.53 | 72.89 | 73.10 | 12,931,842 | -0.50(-0.68%) |
Mar 08, 2010 | 73.97 | 74.23 | 73.57 | 73.60 | 10,648,012 | -0.49(-0.66%) |
Mar 05, 2010 | 74.04 | 74.26 | 73.96 | 74.08 | 10,547,019 | +0.31(+0.42%) |
Mar 04, 2010 | 73.87 | 73.98 | 73.05 | 73.78 | 10,361,097 | -0.09(-0.13%) |
Mar 03, 2010 | 74.36 | 74.53 | 73.75 | 73.87 | 10,975,558 | -0.31(-0.42%) |
Mar 02, 2010 | 74.93 | 75.16 | 74.02 | 74.18 | 10,328,477 | -0.67(-0.89%) |
Mar 01, 2010 | 74.23 | 75.00 | 74.21 | 74.85 | 7,862,619 | +0.82(+1.11%) |
Feb 26, 2010 | 73.95 | 74.52 | 73.79 | 74.03 | 8,217,350 | +0.05(+0.07%) |
Feb 25, 2010 | 73.39 | 74.08 | 73.11 | 73.98 | 9,719,475 | -0.34(-0.46%) |
Feb 24, 2010 | 73.95 | 74.68 | 73.83 | 74.32 | 8,213,676 | +0.69(+0.94%) |
Feb 23, 2010 | 73.64 | 74.32 | 73.36 | 73.62 | 7,891,408 | -0.23(-0.31%) |
Feb 22, 2010 | 74.11 | 74.19 | 73.54 | 73.85 | 6,540,842 | -0.20(-0.27%) |
Feb 19, 2010 | 74.14 | 74.56 | 73.87 | 74.05 | 10,827,346 | -0.36(-0.49%) |
Feb 18, 2010 | 73.43 | 74.52 | 73.36 | 74.41 | 9,491,373 | +0.86(+1.17%) |
Feb 17, 2010 | 73.07 | 73.67 | 72.90 | 73.55 | 10,009,206 | +0.64(+0.88%) |
Feb 16, 2010 | 72.72 | 72.91 | 72.26 | 72.91 | 11,640,790 | +0.72(+0.99%) |
Feb 12, 2010 | 71.62 | 72.19 | 72.19 | 72.19 | 13,771,390 | +0.16(+0.22%) |
Feb 11, 2010 | 71.37 | 72.31 | 71.06 | 72.04 | 8,740,979 | +0.54(+0.75%) |
Feb 10, 2010 | 71.58 | 71.98 | 71.15 | 71.50 | 8,964,724 | -0.23(-0.32%) |
Feb 09, 2010 | 71.41 | 72.31 | 71.30 | 71.73 | 10,382,117 | +0.56(+0.79%) |
Feb 08, 2010 | 71.70 | 71.74 | 70.88 | 71.17 | 9,822,125 | -0.43(-0.59%) |
Feb 05, 2010 | 71.31 | 71.71 | 70.61 | 71.59 | 14,868,716 | +0.30(+0.42%) |
Feb 04, 2010 | 72.56 | 72.71 | 71.23 | 71.29 | 15,747,435 | -1.48(-2.03%) |
Feb 03, 2010 | 72.54 | 73.07 | 72.49 | 72.77 | 7,206,646 | +0.01(+0.02%) |
Feb 02, 2010 | 72.33 | 72.92 | 71.84 | 72.76 | 10,179,049 | +0.95(+1.33%) |