Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.35 | 59.35 | 58.90 | 59.00 | 310 | -0.40(-0.67%) |
Apr 29, 2010 | 59.65 | 60.05 | 59.30 | 59.40 | 455 | +1.10(+1.89%) |
Apr 28, 2010 | 59.50 | 59.50 | 58.25 | 58.30 | 1,758 | -1.20(-2.02%) |
Apr 27, 2010 | 60.15 | 60.70 | 59.50 | 59.50 | 2,784 | -1.80(-2.94%) |
Apr 26, 2010 | 61.35 | 61.70 | 61.20 | 61.30 | 251 | -0.35(-0.57%) |
Apr 23, 2010 | 61.15 | 61.65 | 61.15 | 61.65 | 22 | +0.45(+0.74%) |
Apr 22, 2010 | 61.10 | 61.20 | 60.70 | 61.20 | 678 | -2.25(-3.55%) |
Apr 21, 2010 | 64.30 | 64.30 | 63.45 | 63.45 | 537 | -1.35(-2.08%) |
Apr 20, 2010 | 64.30 | 64.85 | 64.30 | 64.80 | 806 | +1.20(+1.89%) |
Apr 19, 2010 | 63.68 | 64.15 | 63.20 | 63.60 | 74 | -0.55(-0.86%) |
Apr 16, 2010 | 64.70 | 64.70 | 64.15 | 64.15 | 31 | -0.85(-1.31%) |
Apr 15, 2010 | 64.45 | 65.00 | 64.45 | 65.00 | 5 | +0.60(+0.93%) |
Apr 14, 2010 | 64.84 | 64.90 | 64.40 | 64.40 | 793 | +0.10(+0.16%) |
Apr 13, 2010 | 64.45 | 64.45 | 63.75 | 64.30 | 36 | -0.15(-0.23%) |
Apr 12, 2010 | 64.75 | 65.00 | 64.35 | 64.45 | 2,248 | +1.10(+1.74%) |
Apr 09, 2010 | 63.15 | 63.35 | 63.15 | 63.35 | 9 | +0.00(+0.00%) |
Apr 08, 2010 | 63.00 | 63.35 | 63.00 | 63.35 | 203 | -0.80(-1.25%) |
Apr 07, 2010 | 64.10 | 64.15 | 63.55 | 64.15 | 245 | +0.70(+1.10%) |
Apr 06, 2010 | 63.65 | 63.75 | 63.20 | 63.45 | 8,794 | -0.15(-0.24%) |
Apr 05, 2010 | 63.05 | 63.60 | 63.00 | 63.60 | 625 | -0.15(-0.24%) |
Apr 01, 2010 | 63.75 | 63.75 | 63.75 | 0 | +1.00(+1.59%) | |
Mar 31, 2010 | 61.95 | 62.75 | 61.69 | 62.75 | 1,004 | -0.25(-0.40%) |
Mar 30, 2010 | 63.10 | 63.10 | 62.60 | 63.00 | 877 | -0.40(-0.63%) |
Mar 29, 2010 | 63.15 | 63.80 | 63.08 | 63.40 | 2,692 | -0.60(-0.94%) |
Mar 26, 2010 | 64.20 | 64.55 | 64.00 | 64.00 | 547 | +0.90(+1.43%) |
Mar 25, 2010 | 63.87 | 63.90 | 63.10 | 63.10 | 1,376 | -0.25(-0.39%) |
Mar 24, 2010 | 63.00 | 63.35 | 62.90 | 63.35 | 43 | -1.55(-2.39%) |
Mar 23, 2010 | 64.85 | 64.90 | 64.85 | 64.90 | 120 | +0.50(+0.78%) |
Mar 22, 2010 | 63.95 | 64.70 | 63.95 | 64.40 | 684 | -0.30(-0.46%) |
Mar 19, 2010 | 65.40 | 65.40 | 64.60 | 64.70 | 133 | -1.50(-2.27%) |
Mar 18, 2010 | 67.00 | 67.10 | 66.10 | 66.20 | 68,334 | -1.25(-1.85%) |
Mar 17, 2010 | 67.05 | 67.55 | 67.05 | 67.45 | 424 | +0.10(+0.15%) |
Mar 16, 2010 | 66.85 | 67.50 | 66.75 | 67.35 | 179 | +0.90(+1.35%) |
Mar 15, 2010 | 66.45 | 66.45 | 66.45 | 66.45 | 2,742 | -1.15(-1.70%) |
Mar 12, 2010 | 67.45 | 67.65 | 67.45 | 67.60 | 150 | +0.65(+0.97%) |
Mar 11, 2010 | 67.45 | 67.55 | 66.95 | 66.95 | 250 | -2.30(-3.32%) |
Mar 10, 2010 | 68.35 | 69.25 | 68.35 | 69.25 | 73 | +1.75(+2.59%) |
Mar 09, 2010 | 66.95 | 68.10 | 66.95 | 67.50 | 498 | +0.15(+0.22%) |
Mar 08, 2010 | 68.00 | 68.00 | 67.30 | 67.35 | 34 | +0.20(+0.30%) |
Mar 05, 2010 | 67.05 | 67.50 | 67.05 | 67.15 | 118 | +1.30(+1.97%) |
Mar 04, 2010 | 66.55 | 66.75 | 65.85 | 65.85 | 1,999 | -1.15(-1.72%) |
Mar 03, 2010 | 67.05 | 67.65 | 66.75 | 67.00 | 1,106 | +1.15(+1.75%) |
Mar 02, 2010 | 66.00 | 66.25 | 65.85 | 65.85 | 244 | +1.45(+2.25%) |
Mar 01, 2010 | 64.55 | 64.90 | 64.40 | 64.40 | 296 | +0.55(+0.86%) |
Feb 26, 2010 | 64.07 | 64.35 | 63.85 | 63.85 | 448 | +0.10(+0.16%) |
Feb 25, 2010 | 63.25 | 63.75 | 63.25 | 63.75 | 40 | -0.85(-1.32%) |
Feb 24, 2010 | 65.15 | 65.15 | 64.60 | 64.60 | 38 | -0.10(-0.15%) |
Feb 23, 2010 | 64.25 | 64.70 | 64.15 | 64.70 | 195 | -0.20(-0.31%) |
Feb 22, 2010 | 65.60 | 65.60 | 64.90 | 64.90 | 877 | +0.25(+0.39%) |
Feb 19, 2010 | 65.00 | 65.00 | 64.45 | 64.65 | 142 | +0.40(+0.62%) |
Feb 18, 2010 | 64.35 | 64.70 | 64.10 | 64.25 | 85 | +0.25(+0.39%) |
Feb 17, 2010 | 64.10 | 64.55 | 64.00 | 64.00 | 629 | +0.50(+0.79%) |
Feb 16, 2010 | 62.45 | 64.00 | 62.40 | 63.50 | 1,055 | +2.05(+3.34%) |
Feb 12, 2010 | 61.45 | 61.45 | 61.45 | 0 | -2.00(-3.15%) | |
Feb 11, 2010 | 62.15 | 63.45 | 62.15 | 63.45 | 156 | -0.05(-0.08%) |
Feb 10, 2010 | 64.00 | 64.00 | 63.20 | 63.50 | 1,386 | -1.55(-2.38%) |
Feb 09, 2010 | 66.00 | 66.30 | 64.80 | 65.05 | 201 | +1.00(+1.56%) |
Feb 08, 2010 | 64.00 | 64.05 | 63.50 | 64.05 | 63 | +0.05(+0.08%) |
Feb 05, 2010 | 63.55 | 64.00 | 62.05 | 64.00 | 434 | -1.70(-2.59%) |
Feb 04, 2010 | 67.75 | 67.75 | 65.70 | 65.70 | 163 | -2.90(-4.23%) |
Feb 03, 2010 | 69.15 | 69.30 | 68.60 | 68.60 | 98 | -0.55(-0.80%) |
Feb 02, 2010 | 68.35 | 69.65 | 68.35 | 69.15 | 779 | +1.45(+2.14%) |