Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 77.03 | 77.50 | 75.17 | 75.25 | 84,358 | -1.54(-2.01%) |
Apr 29, 2010 | 76.36 | 77.70 | 76.00 | 76.79 | 60,529 | +0.79(+1.04%) |
Apr 28, 2010 | 76.44 | 77.03 | 75.61 | 76.00 | 73,525 | -0.20(-0.26%) |
Apr 27, 2010 | 78.22 | 78.53 | 75.09 | 76.20 | 116,813 | -2.57(-3.26%) |
Apr 26, 2010 | 79.16 | 79.95 | 78.57 | 78.77 | 73,914 | -0.55(-0.70%) |
Apr 23, 2010 | 77.58 | 79.76 | 77.03 | 79.32 | 74,099 | +2.02(+2.61%) |
Apr 22, 2010 | 76.08 | 77.82 | 76.08 | 77.31 | 75,065 | +0.24(+0.31%) |
Apr 21, 2010 | 76.12 | 77.27 | 75.84 | 77.07 | 40,699 | +0.95(+1.25%) |
Apr 20, 2010 | 75.45 | 76.48 | 74.62 | 76.12 | 45,104 | +0.79(+1.05%) |
Apr 19, 2010 | 72.96 | 75.73 | 72.96 | 75.33 | 164,049 | +1.70(+2.31%) |
Apr 16, 2010 | 74.34 | 74.50 | 73.12 | 73.63 | 30,532 | -0.71(-0.96%) |
Apr 15, 2010 | 74.42 | 74.90 | 73.51 | 74.34 | 27,267 | -0.36(-0.48%) |
Apr 14, 2010 | 74.50 | 74.70 | 73.08 | 74.70 | 35,008 | +0.79(+1.07%) |
Apr 13, 2010 | 73.51 | 74.10 | 72.52 | 73.91 | 23,790 | +0.00(+0.00%) |
Apr 12, 2010 | 73.75 | 74.34 | 73.60 | 73.91 | 45,025 | +0.40(+0.54%) |
Apr 09, 2010 | 73.91 | 74.50 | 72.64 | 73.51 | 37,227 | -0.59(-0.80%) |
Apr 08, 2010 | 73.35 | 74.86 | 73.35 | 74.10 | 40,687 | +0.28(+0.37%) |
Apr 07, 2010 | 73.83 | 74.34 | 72.52 | 73.83 | 57,958 | -0.32(-0.43%) |
Apr 06, 2010 | 72.29 | 74.62 | 72.25 | 74.14 | 36,540 | +1.23(+1.68%) |
Apr 05, 2010 | 70.98 | 72.96 | 70.15 | 72.92 | 53,503 | +3.12(+4.47%) |
Apr 01, 2010 | 68.53 | 69.80 | 69.80 | 69.80 | 49,844 | +1.58(+2.32%) |
Mar 31, 2010 | 69.60 | 70.55 | 68.22 | 68.22 | 37,965 | -1.86(-2.65%) |
Mar 30, 2010 | 70.75 | 70.98 | 69.01 | 70.07 | 32,550 | -0.36(-0.51%) |
Mar 29, 2010 | 72.92 | 73.51 | 69.80 | 70.43 | 43,633 | -2.09(-2.89%) |
Mar 26, 2010 | 71.73 | 73.12 | 71.18 | 72.52 | 30,138 | +1.26(+1.77%) |
Mar 25, 2010 | 72.01 | 73.00 | 70.98 | 71.26 | 28,980 | -0.20(-0.28%) |
Mar 24, 2010 | 73.24 | 74.07 | 71.18 | 71.46 | 32,927 | -2.29(-3.11%) |
Mar 23, 2010 | 72.96 | 73.91 | 72.41 | 73.75 | 40,591 | +1.03(+1.41%) |
Mar 22, 2010 | 70.63 | 72.88 | 69.48 | 72.72 | 31,080 | +1.78(+2.51%) |
Mar 19, 2010 | 70.86 | 71.50 | 70.27 | 70.94 | 53,926 | +0.47(+0.67%) |
Mar 18, 2010 | 70.90 | 71.77 | 70.35 | 70.47 | 47,914 | -0.63(-0.89%) |
Mar 17, 2010 | 70.31 | 71.30 | 69.16 | 71.10 | 30,522 | +0.71(+1.01%) |
Mar 16, 2010 | 69.09 | 70.47 | 68.77 | 70.39 | 106,401 | +1.82(+2.65%) |
Mar 15, 2010 | 67.71 | 69.12 | 67.24 | 68.57 | 46,345 | +0.08(+0.11%) |
Mar 12, 2010 | 67.67 | 69.24 | 67.46 | 68.49 | 80,667 | +0.74(+1.10%) |
Mar 11, 2010 | 67.32 | 67.87 | 66.38 | 67.75 | 45,152 | -0.16(-0.23%) |
Mar 10, 2010 | 67.20 | 68.85 | 67.20 | 67.91 | 64,196 | +0.31(+0.46%) |
Mar 09, 2010 | 64.22 | 68.73 | 64.22 | 67.59 | 73,681 | +3.52(+5.50%) |
Mar 08, 2010 | 62.97 | 65.40 | 62.54 | 64.07 | 48,235 | +0.90(+1.43%) |
Mar 05, 2010 | 62.78 | 63.52 | 62.19 | 63.17 | 55,680 | +0.51(+0.81%) |
Mar 04, 2010 | 61.76 | 62.93 | 61.25 | 62.66 | 17,682 | +0.90(+1.46%) |
Mar 03, 2010 | 62.97 | 63.17 | 61.64 | 61.76 | 26,693 | -0.90(-1.44%) |
Mar 02, 2010 | 63.01 | 63.44 | 62.46 | 62.66 | 45,656 | -0.23(-0.37%) |
Mar 01, 2010 | 63.52 | 63.72 | 62.31 | 62.89 | 37,872 | -0.12(-0.19%) |
Feb 26, 2010 | 63.87 | 64.11 | 62.74 | 63.01 | 25,873 | -1.02(-1.59%) |
Feb 25, 2010 | 63.72 | 64.85 | 63.48 | 64.03 | 25,182 | -0.67(-1.03%) |
Feb 24, 2010 | 63.83 | 64.97 | 63.83 | 64.69 | 24,919 | +0.86(+1.35%) |
Feb 23, 2010 | 63.01 | 63.87 | 62.23 | 63.83 | 29,932 | +0.55(+0.87%) |
Feb 22, 2010 | 64.62 | 64.73 | 63.07 | 63.28 | 18,495 | -1.29(-2.00%) |
Feb 19, 2010 | 64.22 | 65.48 | 63.72 | 64.58 | 26,621 | +0.39(+0.61%) |
Feb 18, 2010 | 62.62 | 64.30 | 62.38 | 64.19 | 22,294 | +1.68(+2.69%) |
Feb 17, 2010 | 63.79 | 63.79 | 62.08 | 62.50 | 28,754 | -1.02(-1.60%) |
Feb 16, 2010 | 61.64 | 63.56 | 60.97 | 63.52 | 26,355 | +1.92(+3.12%) |
Feb 12, 2010 | 60.00 | 61.60 | 61.60 | 61.60 | 25,382 | +0.86(+1.42%) |
Feb 11, 2010 | 59.76 | 61.05 | 59.21 | 60.74 | 20,339 | +0.63(+1.04%) |
Feb 10, 2010 | 61.44 | 61.48 | 59.80 | 60.11 | 29,798 | -1.76(-2.85%) |
Feb 09, 2010 | 61.09 | 62.11 | 60.62 | 61.88 | 43,785 | +1.33(+2.20%) |
Feb 08, 2010 | 60.39 | 62.50 | 60.39 | 60.54 | 38,922 | +0.27(+0.45%) |
Feb 05, 2010 | 55.92 | 60.65 | 55.92 | 60.27 | 83,571 | +4.54(+8.15%) |
Feb 04, 2010 | 59.29 | 59.29 | 55.61 | 55.73 | 47,772 | -4.15(-6.93%) |
Feb 03, 2010 | 59.72 | 60.31 | 58.55 | 59.88 | 22,666 | +0.08(+0.13%) |
Feb 02, 2010 | 60.19 | 60.19 | 59.17 | 59.80 | 38,166 | -0.16(-0.26%) |