Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 79.62 | 80.80 | 77.44 | 77.54 | 3,091,031 | -2.21(-2.78%) |
Apr 29, 2010 | 78.80 | 79.94 | 78.63 | 79.75 | 2,699,574 | +1.50(+1.92%) |
Apr 28, 2010 | 77.85 | 78.75 | 77.24 | 78.25 | 2,831,681 | +0.96(+1.25%) |
Apr 27, 2010 | 79.02 | 79.87 | 77.04 | 77.29 | 12,892 | -2.39(-3.01%) |
Apr 26, 2010 | 80.14 | 80.97 | 79.49 | 79.68 | 2,409,755 | -0.27(-0.33%) |
Apr 23, 2010 | 79.19 | 79.97 | 78.65 | 79.95 | 3,342,803 | +0.95(+1.20%) |
Apr 22, 2010 | 78.40 | 79.20 | 77.44 | 79.00 | 3,833,041 | +0.18(+0.23%) |
Apr 21, 2010 | 79.24 | 79.68 | 78.50 | 78.82 | 15,758 | -0.47(-0.59%) |
Apr 20, 2010 | 80.41 | 80.60 | 78.87 | 79.29 | 4,116,969 | -0.44(-0.55%) |
Apr 19, 2010 | 80.39 | 81.21 | 79.19 | 79.73 | 3,326,934 | -1.14(-1.41%) |
Apr 16, 2010 | 82.04 | 82.17 | 80.47 | 80.86 | 4,425,874 | -1.51(-1.83%) |
Apr 15, 2010 | 82.10 | 84.21 | 82.10 | 82.37 | 5,041,242 | +1.39(+1.71%) |
Apr 14, 2010 | 78.50 | 81.17 | 78.19 | 80.99 | 5,517,794 | +2.83(+3.63%) |
Apr 13, 2010 | 78.13 | 78.35 | 77.46 | 78.15 | 1,577,011 | -0.09(-0.11%) |
Apr 12, 2010 | 78.45 | 79.00 | 78.03 | 78.24 | 1,790,273 | -0.38(-0.48%) |
Apr 09, 2010 | 77.94 | 78.94 | 77.77 | 78.62 | 2,177,652 | +0.47(+0.60%) |
Apr 08, 2010 | 77.92 | 78.34 | 77.38 | 78.15 | 2,720,924 | +0.04(+0.06%) |
Apr 07, 2010 | 79.28 | 79.56 | 77.70 | 78.11 | 2,928,002 | -1.46(-1.84%) |
Apr 06, 2010 | 79.33 | 79.98 | 79.05 | 79.57 | 2,082,801 | +0.06(+0.08%) |
Apr 05, 2010 | 79.36 | 79.80 | 78.96 | 79.51 | 2,428,280 | +0.11(+0.14%) |
Apr 01, 2010 | 80.99 | 79.40 | 79.40 | 79.40 | 2,934,339 | -1.06(-1.32%) |
Mar 31, 2010 | 79.40 | 80.68 | 78.91 | 80.46 | 4,838,888 | +0.49(+0.61%) |
Mar 30, 2010 | 79.70 | 80.31 | 78.98 | 79.97 | 4,619,923 | +0.52(+0.65%) |
Mar 29, 2010 | 79.04 | 79.62 | 78.25 | 79.45 | 3,972,599 | +0.76(+0.96%) |
Mar 26, 2010 | 78.56 | 79.15 | 77.82 | 78.69 | 4,384,476 | +0.35(+0.45%) |
Mar 25, 2010 | 78.55 | 79.20 | 77.54 | 78.34 | 6,639,881 | +0.60(+0.78%) |
Mar 24, 2010 | 78.75 | 78.82 | 77.62 | 77.74 | 5,174,964 | -1.20(-1.52%) |
Mar 23, 2010 | 77.24 | 79.26 | 77.22 | 78.94 | 4,777,897 | +1.68(+2.17%) |
Mar 22, 2010 | 77.96 | 78.39 | 77.12 | 77.26 | 4,532,004 | -1.18(-1.50%) |
Mar 19, 2010 | 79.27 | 79.40 | 77.84 | 78.44 | 6,515,706 | -1.40(-1.75%) |
Mar 18, 2010 | 75.68 | 80.08 | 74.95 | 79.83 | 15,361,802 | +2.47(+3.20%) |
Mar 17, 2010 | 76.71 | 77.97 | 76.71 | 77.36 | 5,671,473 | +1.01(+1.32%) |
Mar 16, 2010 | 75.84 | 76.62 | 75.53 | 76.35 | 3,248,377 | +0.69(+0.91%) |
Mar 15, 2010 | 74.96 | 75.66 | 74.94 | 75.66 | 2,921,536 | +1.42(+1.91%) |
Mar 12, 2010 | 74.54 | 74.68 | 73.05 | 74.24 | 4,184,998 | -0.27(-0.36%) |
Mar 11, 2010 | 74.61 | 74.95 | 73.78 | 74.51 | 5,028,309 | -0.75(-1.00%) |
Mar 10, 2010 | 74.96 | 76.10 | 74.84 | 75.26 | 2,968,771 | +0.44(+0.59%) |
Mar 09, 2010 | 74.50 | 75.24 | 73.78 | 74.82 | 2,348,593 | +0.25(+0.33%) |
Mar 08, 2010 | 75.08 | 75.32 | 74.11 | 74.57 | 2,237,067 | -0.24(-0.32%) |
Mar 05, 2010 | 74.87 | 75.50 | 74.53 | 74.81 | 2,112,570 | +0.51(+0.68%) |
Mar 04, 2010 | 74.11 | 75.26 | 73.54 | 74.30 | 2,845,435 | +0.19(+0.26%) |
Mar 03, 2010 | 73.84 | 75.54 | 73.70 | 74.11 | 4,160,484 | +0.63(+0.85%) |
Mar 02, 2010 | 74.37 | 74.95 | 73.31 | 73.48 | 3,683,671 | -0.34(-0.47%) |
Mar 01, 2010 | 73.06 | 74.38 | 72.98 | 73.83 | 2,811,507 | +0.90(+1.24%) |
Feb 26, 2010 | 71.52 | 73.11 | 70.82 | 72.92 | 3,521,743 | +1.36(+1.90%) |
Feb 25, 2010 | 70.15 | 71.64 | 69.06 | 71.56 | 3,495,053 | +0.09(+0.12%) |
Feb 24, 2010 | 70.32 | 71.93 | 70.32 | 71.48 | 3,583,822 | +1.37(+1.95%) |
Feb 23, 2010 | 70.60 | 71.51 | 69.62 | 70.11 | 2,577,137 | -0.75(-1.06%) |
Feb 22, 2010 | 70.76 | 71.53 | 70.14 | 70.86 | 2,578,849 | +0.52(+0.73%) |
Feb 19, 2010 | 68.91 | 70.93 | 68.91 | 70.34 | 3,486,875 | +1.43(+2.07%) |
Feb 18, 2010 | 68.51 | 69.16 | 68.29 | 68.91 | 1,992,423 | +0.14(+0.20%) |
Feb 17, 2010 | 68.74 | 69.25 | 67.91 | 68.78 | 2,887,618 | -0.03(-0.04%) |
Feb 16, 2010 | 67.90 | 69.00 | 67.90 | 68.80 | 3,079,125 | +1.22(+1.81%) |
Feb 12, 2010 | 67.45 | 67.58 | 67.58 | 67.58 | 3,373,001 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.64 | 66.63 | 68.42 | 2,641,675 | +1.07(+1.58%) |
Feb 10, 2010 | 68.11 | 68.22 | 66.70 | 67.36 | 2,553,250 | -0.80(-1.17%) |
Feb 09, 2010 | 66.48 | 68.59 | 66.21 | 68.16 | 5,456,478 | +2.30(+3.49%) |
Feb 08, 2010 | 66.09 | 66.91 | 64.79 | 65.86 | 3,448,319 | -0.12(-0.18%) |
Feb 05, 2010 | 67.84 | 68.18 | 64.67 | 65.98 | 6,433,668 | -1.86(-2.74%) |
Feb 04, 2010 | 70.00 | 70.33 | 67.75 | 67.84 | 4,451,623 | -2.81(-3.98%) |
Feb 03, 2010 | 70.26 | 71.28 | 69.61 | 70.65 | 3,014,624 | -0.18(-0.25%) |
Feb 02, 2010 | 69.75 | 71.02 | 69.14 | 70.83 | 3,739,565 | +2.10(+3.06%) |