Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 70.63 | 71.30 | 68.40 | 68.43 | 1,500,264 | -1.96(-2.78%) |
Apr 29, 2010 | 70.36 | 71.52 | 69.29 | 70.39 | 1,297,745 | +0.82(+1.18%) |
Apr 28, 2010 | 70.10 | 70.38 | 68.48 | 69.57 | 740,933 | -0.04(-0.06%) |
Apr 27, 2010 | 70.00 | 70.84 | 68.47 | 69.61 | 1,506,611 | -0.80(-1.14%) |
Apr 26, 2010 | 71.30 | 71.92 | 70.26 | 70.41 | 886,550 | -0.87(-1.22%) |
Apr 23, 2010 | 71.67 | 72.60 | 70.60 | 71.28 | 1,719,509 | -0.51(-0.71%) |
Apr 22, 2010 | 65.17 | 71.80 | 65.02 | 71.79 | 4,294,356 | +4.83(+7.21%) |
Apr 21, 2010 | 65.84 | 67.28 | 65.60 | 66.96 | 1,736,852 | +1.00(+1.52%) |
Apr 20, 2010 | 66.01 | 66.65 | 65.51 | 65.96 | 1,046,684 | +0.20(+0.30%) |
Apr 19, 2010 | 66.37 | 66.67 | 64.00 | 65.76 | 1,249,687 | -0.49(-0.74%) |
Apr 16, 2010 | 66.90 | 67.25 | 65.38 | 66.25 | 916,583 | -0.88(-1.31%) |
Apr 15, 2010 | 67.40 | 67.77 | 66.31 | 67.13 | 927,575 | -0.21(-0.31%) |
Apr 14, 2010 | 65.31 | 67.69 | 65.31 | 67.34 | 1,378,574 | +2.13(+3.27%) |
Apr 13, 2010 | 64.07 | 65.45 | 63.87 | 65.21 | 1,593,028 | +1.22(+1.91%) |
Apr 12, 2010 | 64.93 | 65.17 | 63.68 | 63.99 | 977,106 | -0.77(-1.19%) |
Apr 09, 2010 | 63.86 | 64.92 | 63.48 | 64.76 | 764,547 | +0.84(+1.31%) |
Apr 08, 2010 | 64.11 | 64.36 | 62.25 | 63.92 | 1,276,552 | -0.64(-0.99%) |
Apr 07, 2010 | 65.29 | 65.53 | 63.96 | 64.56 | 834,542 | -0.56(-0.86%) |
Apr 06, 2010 | 65.26 | 65.40 | 63.95 | 65.12 | 1,144,988 | -0.17(-0.26%) |
Apr 05, 2010 | 62.70 | 65.69 | 62.70 | 65.29 | 1,241,611 | +3.15(+5.07%) |
Apr 01, 2010 | 61.69 | 62.14 | 62.14 | 62.14 | 1,021,400 | +0.51(+0.83%) |
Mar 31, 2010 | 62.19 | 62.89 | 61.51 | 61.63 | 740,261 | -0.84(-1.34%) |
Mar 30, 2010 | 62.76 | 63.29 | 61.89 | 62.47 | 666,890 | -0.15(-0.24%) |
Mar 29, 2010 | 62.70 | 63.05 | 62.20 | 62.62 | 558,075 | +0.06(+0.10%) |
Mar 26, 2010 | 62.91 | 63.72 | 61.98 | 62.56 | 723,425 | -0.09(-0.14%) |
Mar 25, 2010 | 64.51 | 65.10 | 62.65 | 62.65 | 1,237,554 | -1.34(-2.09%) |
Mar 24, 2010 | 63.50 | 64.26 | 63.00 | 63.99 | 1,113,091 | +0.39(+0.61%) |
Mar 23, 2010 | 62.88 | 63.68 | 62.14 | 63.60 | 865,357 | +0.82(+1.31%) |
Mar 22, 2010 | 61.66 | 63.03 | 61.03 | 62.78 | 825,625 | +1.03(+1.67%) |
Mar 19, 2010 | 63.28 | 63.29 | 60.86 | 61.75 | 2,231,433 | -2.56(-3.98%) |
Mar 18, 2010 | 64.86 | 65.10 | 63.80 | 64.31 | 827,205 | -0.29(-0.45%) |
Mar 17, 2010 | 62.82 | 64.89 | 62.55 | 64.60 | 1,454,430 | +2.09(+3.34%) |
Mar 16, 2010 | 63.04 | 63.17 | 62.15 | 62.51 | 865,050 | -0.56(-0.89%) |
Mar 15, 2010 | 62.69 | 63.27 | 62.25 | 63.07 | 647,262 | -0.03(-0.05%) |
Mar 12, 2010 | 63.99 | 64.00 | 62.37 | 63.10 | 1,078,733 | -0.64(-1.00%) |
Mar 11, 2010 | 62.95 | 63.74 | 62.00 | 63.74 | 1,432,846 | +1.07(+1.71%) |
Mar 10, 2010 | 61.89 | 63.48 | 61.56 | 62.67 | 1,502,987 | +1.01(+1.64%) |
Mar 09, 2010 | 60.96 | 62.45 | 60.62 | 61.66 | 1,411,330 | +0.78(+1.28%) |
Mar 08, 2010 | 61.44 | 62.06 | 60.77 | 60.88 | 1,351,826 | -0.34(-0.56%) |
Mar 05, 2010 | 61.17 | 61.66 | 60.99 | 61.22 | 1,163,074 | +0.52(+0.86%) |
Mar 04, 2010 | 61.27 | 61.80 | 60.16 | 60.70 | 1,243,624 | -0.62(-1.01%) |
Mar 03, 2010 | 59.75 | 61.93 | 59.70 | 61.32 | 2,957,610 | +1.63(+2.73%) |
Mar 02, 2010 | 58.41 | 60.23 | 58.29 | 59.69 | 2,586,293 | +1.44(+2.47%) |
Mar 01, 2010 | 56.11 | 58.48 | 56.00 | 58.25 | 2,144,250 | +2.45(+4.39%) |
Feb 26, 2010 | 55.37 | 55.84 | 55.00 | 55.80 | 995,708 | +0.43(+0.78%) |
Feb 25, 2010 | 54.81 | 55.38 | 54.12 | 55.37 | 874,264 | -0.20(-0.36%) |
Feb 24, 2010 | 54.38 | 56.16 | 53.98 | 55.57 | 1,086,996 | +1.24(+2.28%) |
Feb 23, 2010 | 54.44 | 54.89 | 53.51 | 54.33 | 627,338 | -0.57(-1.04%) |
Feb 22, 2010 | 55.34 | 55.50 | 54.62 | 54.90 | 742,350 | -0.04(-0.07%) |
Feb 19, 2010 | 54.54 | 55.57 | 54.37 | 54.94 | 1,079,265 | +0.26(+0.48%) |
Feb 18, 2010 | 53.60 | 54.79 | 53.09 | 54.68 | 964,874 | +0.91(+1.69%) |
Feb 17, 2010 | 53.43 | 53.94 | 52.95 | 53.77 | 1,045,845 | +0.20(+0.37%) |
Feb 16, 2010 | 53.68 | 53.92 | 52.87 | 53.57 | 706,976 | +0.22(+0.41%) |
Feb 12, 2010 | 53.25 | 53.35 | 53.35 | 53.35 | 1,535,800 | -0.36(-0.67%) |
Feb 11, 2010 | 49.85 | 53.80 | 49.76 | 53.71 | 2,496,174 | +3.75(+7.51%) |
Feb 10, 2010 | 49.98 | 50.43 | 49.63 | 49.96 | 940,989 | -0.29(-0.58%) |
Feb 09, 2010 | 49.11 | 50.46 | 49.11 | 50.25 | 1,491,902 | +1.73(+3.57%) |
Feb 08, 2010 | 48.51 | 49.69 | 48.49 | 48.52 | 1,021,863 | +0.09(+0.19%) |
Feb 05, 2010 | 48.94 | 48.94 | 47.11 | 48.43 | 1,662,778 | +0.07(+0.14%) |
Feb 04, 2010 | 49.93 | 50.22 | 48.31 | 48.36 | 1,235,789 | -2.10(-4.16%) |
Feb 03, 2010 | 50.25 | 51.47 | 49.77 | 50.46 | 1,419,639 | -0.02(-0.04%) |
Feb 02, 2010 | 48.41 | 50.82 | 47.84 | 50.48 | 1,752,068 | +0.09(+0.18%) |