Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 86.26 | 87.33 | 83.29 | 83.60 | 25,296,264 | -2.79(-3.23%) |
Apr 29, 2010 | 84.40 | 86.40 | 84.36 | 86.40 | 15,801,612 | +2.39(+2.85%) |
Apr 28, 2010 | 82.76 | 84.62 | 82.67 | 84.00 | 19,174,696 | +1.11(+1.34%) |
Apr 27, 2010 | 85.29 | 86.40 | 82.41 | 82.89 | 26,218 | -2.66(-3.11%) |
Apr 26, 2010 | 85.07 | 85.86 | 84.67 | 85.55 | 14,821,789 | +1.02(+1.21%) |
Apr 23, 2010 | 83.60 | 84.67 | 83.34 | 84.53 | 13,035,561 | +0.53(+0.63%) |
Apr 22, 2010 | 83.82 | 84.27 | 82.49 | 84.00 | 16,476,418 | -0.35(-0.42%) |
Apr 21, 2010 | 84.36 | 85.02 | 83.74 | 84.36 | 110,444 | +0.13(+0.16%) |
Apr 20, 2010 | 84.40 | 85.11 | 84.13 | 84.22 | 27,186 | +0.27(+0.32%) |
Apr 19, 2010 | 82.63 | 84.09 | 82.63 | 83.96 | 17,627,812 | -0.13(-0.16%) |
Apr 16, 2010 | 86.17 | 86.22 | 82.67 | 84.09 | 38,888,484 | -2.35(-2.72%) |
Apr 15, 2010 | 86.22 | 87.28 | 85.86 | 86.44 | 23,216,940 | +0.66(+0.78%) |
Apr 14, 2010 | 85.15 | 86.00 | 84.25 | 85.77 | 18,479,430 | +1.77(+2.11%) |
Apr 13, 2010 | 83.11 | 84.80 | 82.98 | 84.00 | 20,879,996 | +1.06(+1.28%) |
Apr 12, 2010 | 82.27 | 84.13 | 82.18 | 82.94 | 16,171,050 | +0.84(+1.03%) |
Apr 09, 2010 | 82.41 | 82.76 | 81.56 | 82.10 | 12,320,156 | -0.18(-0.22%) |
Apr 08, 2010 | 81.52 | 82.67 | 80.90 | 82.27 | 13,663,815 | +0.27(+0.32%) |
Apr 07, 2010 | 82.32 | 83.11 | 81.52 | 82.01 | 13,636,816 | -0.44(-0.54%) |
Apr 06, 2010 | 81.78 | 82.67 | 81.61 | 82.45 | 12,198,868 | -0.04(-0.05%) |
Apr 05, 2010 | 81.65 | 82.67 | 81.25 | 82.49 | 12,605,902 | +1.24(+1.53%) |
Apr 01, 2010 | 80.99 | 81.25 | 81.25 | 81.25 | 10,259,453 | +0.58(+0.71%) |
Mar 31, 2010 | 80.72 | 81.39 | 80.37 | 80.68 | 13,354,984 | -0.44(-0.55%) |
Mar 30, 2010 | 81.87 | 81.92 | 80.90 | 81.12 | 11,990,926 | -0.44(-0.54%) |
Mar 29, 2010 | 82.10 | 82.27 | 80.88 | 81.56 | 18,930,530 | +0.27(+0.33%) |
Mar 26, 2010 | 81.21 | 82.58 | 80.59 | 81.30 | 19,035,516 | +0.18(+0.22%) |
Mar 25, 2010 | 82.94 | 83.16 | 80.94 | 81.12 | 22,021,564 | -0.66(-0.81%) |
Mar 24, 2010 | 81.39 | 83.96 | 80.98 | 81.78 | 28,028,820 | +0.53(+0.65%) |
Mar 23, 2010 | 80.50 | 81.78 | 80.46 | 81.25 | 24,265,106 | +1.15(+1.44%) |
Mar 22, 2010 | 79.17 | 80.37 | 78.90 | 80.10 | 14,650,057 | +0.00(+0.00%) |
Mar 19, 2010 | 81.21 | 81.30 | 79.48 | 80.10 | 25,897,144 | -0.53(-0.66%) |
Mar 18, 2010 | 80.19 | 80.94 | 79.39 | 80.63 | 19,950,756 | +0.66(+0.83%) |
Mar 17, 2010 | 81.21 | 81.56 | 79.66 | 79.97 | 36,199,704 | -0.13(-0.17%) |
Mar 16, 2010 | 77.53 | 80.50 | 77.35 | 80.10 | 51,550,840 | +3.46(+4.51%) |
Mar 15, 2010 | 75.89 | 76.78 | 75.76 | 76.64 | 26,605,858 | +1.11(+1.47%) |
Mar 12, 2010 | 73.52 | 75.62 | 73.14 | 75.53 | 25,463,730 | +2.48(+3.40%) |
Mar 11, 2010 | 73.10 | 73.36 | 72.34 | 73.05 | 14,636,713 | -0.13(-0.18%) |
Mar 10, 2010 | 73.10 | 73.63 | 72.77 | 73.19 | 15,304,946 | +0.09(+0.12%) |
Mar 09, 2010 | 72.25 | 73.67 | 72.03 | 73.10 | 18,875,338 | +0.98(+1.35%) |
Mar 08, 2010 | 72.56 | 73.01 | 71.99 | 72.12 | 12,100,223 | -0.35(-0.49%) |
Mar 05, 2010 | 71.77 | 72.56 | 71.59 | 72.48 | 14,706,752 | +1.06(+1.49%) |
Mar 04, 2010 | 71.06 | 71.63 | 70.79 | 71.41 | 10,632,621 | +0.35(+0.50%) |
Mar 03, 2010 | 70.84 | 72.21 | 70.70 | 71.06 | 18,908,480 | +0.58(+0.82%) |
Mar 02, 2010 | 70.57 | 70.70 | 70.17 | 70.48 | 11,863,347 | +0.00(+0.00%) |
Mar 01, 2010 | 71.37 | 71.59 | 70.17 | 70.48 | 14,159,257 | -0.71(-1.00%) |
Feb 26, 2010 | 70.92 | 71.59 | 70.70 | 71.19 | 13,662,816 | +0.62(+0.88%) |
Feb 25, 2010 | 69.86 | 70.70 | 69.64 | 70.57 | 14,291,118 | -0.53(-0.75%) |
Feb 24, 2010 | 70.40 | 71.10 | 69.96 | 71.10 | 12,854,022 | +0.84(+1.19%) |
Feb 23, 2010 | 71.32 | 71.89 | 69.87 | 70.26 | 14,380,665 | -1.32(-1.85%) |
Feb 22, 2010 | 71.50 | 71.98 | 71.19 | 71.59 | 10,208,893 | +0.35(+0.49%) |
Feb 19, 2010 | 71.10 | 71.59 | 70.49 | 71.23 | 14,801,658 | +0.07(+0.09%) |
Feb 18, 2010 | 70.93 | 71.76 | 70.84 | 71.17 | 10,733,284 | +0.02(+0.03%) |
Feb 17, 2010 | 71.32 | 71.45 | 70.75 | 71.15 | 13,744,020 | +0.48(+0.69%) |
Feb 16, 2010 | 69.16 | 71.01 | 69.08 | 70.66 | 15,761,231 | +2.16(+3.15%) |
Feb 12, 2010 | 68.68 | 68.50 | 68.50 | 68.50 | 17,366,054 | -0.97(-1.40%) |
Feb 11, 2010 | 68.81 | 69.56 | 68.19 | 69.47 | 15,180,199 | +0.35(+0.51%) |
Feb 10, 2010 | 68.59 | 69.91 | 68.28 | 69.12 | 15,518,782 | +0.40(+0.58%) |
Feb 09, 2010 | 69.43 | 70.00 | 67.97 | 68.72 | 22,147,874 | +0.31(+0.45%) |
Feb 08, 2010 | 69.74 | 69.78 | 68.15 | 68.41 | 15,996,286 | -1.15(-1.65%) |
Feb 05, 2010 | 70.66 | 71.32 | 67.18 | 69.56 | 32,574,934 | -1.10(-1.56%) |
Feb 04, 2010 | 72.60 | 72.69 | 70.53 | 70.66 | 24,930,122 | -2.86(-3.89%) |
Feb 03, 2010 | 73.97 | 75.02 | 73.22 | 73.52 | 16,063,015 | -0.71(-0.95%) |
Feb 02, 2010 | 71.67 | 74.67 | 71.54 | 74.23 | 26,274,920 | +2.86(+4.01%) |