Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 64.32 | 64.35 | 63.21 | 63.26 | 656,560 | -0.45(-0.71%) |
Apr 29, 2010 | 64.76 | 65.07 | 63.62 | 63.71 | 1,163,337 | -0.58(-0.90%) |
Apr 28, 2010 | 64.45 | 64.72 | 63.36 | 64.29 | 866,246 | +0.12(+0.19%) |
Apr 27, 2010 | 64.70 | 65.25 | 64.14 | 64.16 | 781,787 | -0.92(-1.42%) |
Apr 26, 2010 | 65.27 | 65.67 | 65.08 | 65.09 | 528,416 | +1.03(+1.60%) |
Apr 23, 2010 | 63.39 | 64.14 | 63.01 | 64.06 | 760,980 | +1.33(+2.11%) |
Apr 22, 2010 | 63.59 | 63.64 | 62.09 | 62.73 | 1,735,926 | -1.66(-2.58%) |
Apr 21, 2010 | 65.18 | 65.27 | 63.83 | 64.39 | 1,786,654 | -0.96(-1.47%) |
Apr 20, 2010 | 65.36 | 65.51 | 65.08 | 65.36 | 369,187 | +0.60(+0.92%) |
Apr 19, 2010 | 64.79 | 64.88 | 64.17 | 64.76 | 742,900 | -0.62(-0.96%) |
Apr 16, 2010 | 65.09 | 65.52 | 64.88 | 65.38 | 555,931 | +0.35(+0.53%) |
Apr 15, 2010 | 64.94 | 65.40 | 64.74 | 65.04 | 443,090 | +1.31(+2.05%) |
Apr 14, 2010 | 63.77 | 63.91 | 63.54 | 63.73 | 186,529 | +0.21(+0.33%) |
Apr 13, 2010 | 64.04 | 64.04 | 63.40 | 63.52 | 248,261 | -0.57(-0.88%) |
Apr 12, 2010 | 64.24 | 64.33 | 63.89 | 64.09 | 450,468 | -0.23(-0.36%) |
Apr 09, 2010 | 64.16 | 64.37 | 63.97 | 64.32 | 195,517 | +0.62(+0.98%) |
Apr 08, 2010 | 63.87 | 63.87 | 63.50 | 63.69 | 284,047 | +0.08(+0.12%) |
Apr 07, 2010 | 63.83 | 63.99 | 63.37 | 63.62 | 183,562 | -0.09(-0.14%) |
Apr 06, 2010 | 63.39 | 64.07 | 63.27 | 63.70 | 230,214 | -0.14(-0.23%) |
Apr 05, 2010 | 64.05 | 64.14 | 63.67 | 63.85 | 216,927 | +0.18(+0.29%) |
Apr 01, 2010 | 63.76 | 63.66 | 63.66 | 63.66 | 335,440 | +0.24(+0.38%) |
Mar 31, 2010 | 63.42 | 63.73 | 63.27 | 63.42 | 601,920 | +0.22(+0.35%) |
Mar 30, 2010 | 63.63 | 63.80 | 62.91 | 63.20 | 497,892 | -0.66(-1.04%) |
Mar 29, 2010 | 64.10 | 64.19 | 63.70 | 63.87 | 339,468 | -0.32(-0.49%) |
Mar 26, 2010 | 64.63 | 64.76 | 63.88 | 64.18 | 592,374 | -0.45(-0.70%) |
Mar 25, 2010 | 65.48 | 65.57 | 64.54 | 64.63 | 364,237 | -0.03(-0.04%) |
Mar 24, 2010 | 64.63 | 65.02 | 64.37 | 64.66 | 1,096,015 | +0.29(+0.45%) |
Mar 23, 2010 | 64.06 | 64.45 | 63.89 | 64.38 | 418,586 | +0.08(+0.12%) |
Mar 22, 2010 | 63.71 | 64.50 | 63.65 | 64.30 | 254,624 | +0.51(+0.81%) |
Mar 19, 2010 | 64.04 | 64.04 | 63.28 | 63.78 | 338,269 | -0.48(-0.74%) |
Mar 18, 2010 | 63.89 | 64.30 | 63.76 | 64.26 | 341,180 | +0.36(+0.56%) |
Mar 17, 2010 | 63.73 | 64.18 | 63.52 | 63.90 | 1,036,663 | -0.77(-1.19%) |
Mar 16, 2010 | 63.92 | 64.97 | 63.75 | 64.67 | 725,539 | +0.26(+0.40%) |
Mar 15, 2010 | 63.93 | 64.41 | 63.55 | 64.41 | 737,177 | +0.20(+0.31%) |
Mar 12, 2010 | 63.48 | 64.39 | 63.22 | 64.21 | 704,990 | +0.86(+1.35%) |
Mar 11, 2010 | 63.00 | 63.40 | 62.87 | 63.36 | 253,046 | +0.12(+0.18%) |
Mar 10, 2010 | 63.31 | 63.68 | 62.94 | 63.24 | 418,125 | -0.10(-0.16%) |
Mar 09, 2010 | 63.14 | 63.50 | 62.93 | 63.34 | 585,299 | -0.27(-0.42%) |
Mar 08, 2010 | 63.87 | 63.97 | 63.41 | 63.61 | 359,786 | -0.26(-0.40%) |
Mar 05, 2010 | 63.56 | 64.08 | 63.54 | 63.87 | 329,437 | -0.12(-0.19%) |
Mar 04, 2010 | 64.45 | 64.54 | 63.62 | 63.99 | 584,030 | +0.09(+0.13%) |
Mar 03, 2010 | 63.31 | 64.02 | 63.27 | 63.90 | 584,432 | +1.24(+1.99%) |
Mar 02, 2010 | 62.54 | 62.99 | 62.36 | 62.66 | 477,251 | +0.55(+0.89%) |
Mar 01, 2010 | 61.52 | 62.26 | 61.35 | 62.11 | 566,351 | +0.37(+0.60%) |
Feb 26, 2010 | 60.80 | 61.91 | 60.79 | 61.73 | 625,292 | +0.10(+0.16%) |
Feb 25, 2010 | 60.50 | 61.74 | 60.16 | 61.64 | 547,144 | +0.99(+1.64%) |
Feb 24, 2010 | 60.30 | 60.71 | 60.23 | 60.64 | 596,107 | +0.00(+0.00%) |
Feb 23, 2010 | 60.56 | 60.84 | 60.37 | 60.64 | 1,337,044 | -1.01(-1.64%) |
Feb 22, 2010 | 60.80 | 61.96 | 60.56 | 61.66 | 1,289,779 | +0.56(+0.92%) |
Feb 19, 2010 | 62.19 | 62.19 | 60.17 | 61.09 | 2,210,424 | +2.77(+4.74%) |
Feb 18, 2010 | 58.21 | 58.78 | 57.98 | 58.33 | 819,146 | +0.33(+0.56%) |
Feb 17, 2010 | 58.51 | 58.59 | 57.90 | 58.00 | 411,493 | +0.02(+0.03%) |
Feb 16, 2010 | 57.35 | 58.08 | 57.23 | 57.98 | 385,592 | +0.90(+1.58%) |
Feb 12, 2010 | 56.45 | 57.08 | 57.08 | 57.08 | 472,617 | +0.13(+0.24%) |
Feb 11, 2010 | 56.08 | 57.41 | 55.64 | 56.95 | 907,732 | +1.60(+2.89%) |
Feb 10, 2010 | 56.16 | 56.21 | 55.24 | 55.35 | 331,683 | -0.61(-1.09%) |
Feb 09, 2010 | 56.01 | 56.33 | 55.64 | 55.96 | 253,421 | +0.77(+1.39%) |
Feb 08, 2010 | 55.49 | 55.57 | 55.14 | 55.20 | 318,520 | +0.05(+0.09%) |
Feb 05, 2010 | 55.92 | 56.04 | 54.47 | 55.15 | 888,459 | -1.42(-2.50%) |
Feb 04, 2010 | 57.91 | 57.91 | 56.44 | 56.57 | 843,760 | -1.00(-1.73%) |
Feb 03, 2010 | 57.79 | 57.90 | 57.35 | 57.56 | 217,296 | -0.62(-1.07%) |
Feb 02, 2010 | 58.21 | 58.32 | 57.85 | 58.18 | 356,315 | -0.07(-0.12%) |