Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 81.92 | 82.03 | 80.76 | 80.76 | 15,345 | -1.29(-1.57%) |
Apr 29, 2010 | 81.68 | 82.12 | 81.63 | 82.05 | 5,173 | +1.05(+1.30%) |
Apr 28, 2010 | 81.20 | 81.26 | 80.75 | 81.00 | 14,386 | +0.13(+0.16%) |
Apr 27, 2010 | 82.41 | 82.84 | 80.82 | 80.87 | 27,789 | -1.95(-2.35%) |
Apr 26, 2010 | 82.95 | 83.17 | 82.76 | 82.82 | 4,612 | -0.07(-0.08%) |
Apr 23, 2010 | 82.24 | 82.94 | 81.96 | 82.89 | 21,096 | +0.76(+0.93%) |
Apr 22, 2010 | 80.65 | 82.16 | 80.23 | 82.12 | 8,542 | +0.81(+1.00%) |
Apr 21, 2010 | 81.26 | 81.31 | 80.89 | 81.31 | 2,888 | +0.02(+0.02%) |
Apr 20, 2010 | 80.58 | 81.29 | 80.58 | 81.29 | 7,626 | +1.19(+1.49%) |
Apr 19, 2010 | 80.45 | 80.53 | 79.33 | 80.10 | 11,185 | -0.66(-0.82%) |
Apr 16, 2010 | 81.50 | 81.56 | 80.11 | 80.76 | 11,080 | -0.97(-1.19%) |
Apr 15, 2010 | 81.52 | 81.94 | 81.40 | 81.73 | 13,041 | +0.17(+0.21%) |
Apr 14, 2010 | 80.93 | 81.56 | 80.89 | 81.56 | 29,041 | +1.05(+1.31%) |
Apr 13, 2010 | 80.26 | 80.53 | 79.97 | 80.51 | 5,782 | +0.28(+0.35%) |
Apr 12, 2010 | 80.20 | 80.46 | 80.11 | 80.23 | 10,528 | +0.22(+0.27%) |
Apr 09, 2010 | 79.60 | 80.01 | 79.60 | 80.01 | 3,050 | +0.62(+0.78%) |
Apr 08, 2010 | 78.62 | 79.43 | 78.60 | 79.39 | 11,195 | +0.11(+0.13%) |
Apr 07, 2010 | 79.74 | 79.74 | 78.98 | 79.28 | 321,523 | -0.46(-0.58%) |
Apr 06, 2010 | 79.37 | 79.90 | 79.33 | 79.74 | 4,063 | +0.16(+0.20%) |
Apr 05, 2010 | 79.19 | 79.68 | 79.19 | 79.58 | 7,439 | +1.01(+1.29%) |
Apr 01, 2010 | 78.81 | 78.57 | 78.57 | 78.57 | 2,720 | +0.71(+0.91%) |
Mar 31, 2010 | 77.86 | 78.34 | 77.86 | 77.86 | 5,917 | -0.30(-0.38%) |
Mar 30, 2010 | 78.10 | 78.20 | 77.72 | 78.16 | 10,906 | +0.23(+0.29%) |
Mar 29, 2010 | 77.70 | 78.05 | 77.70 | 77.93 | 47,382 | +0.73(+0.94%) |
Mar 26, 2010 | 77.76 | 77.76 | 76.97 | 77.20 | 4,934 | -0.25(-0.32%) |
Mar 25, 2010 | 78.24 | 78.47 | 77.38 | 77.45 | 25,456 | -0.43(-0.55%) |
Mar 24, 2010 | 78.12 | 78.20 | 77.75 | 77.88 | 5,842 | -0.46(-0.59%) |
Mar 23, 2010 | 77.88 | 78.34 | 77.72 | 78.34 | 2,316 | +0.54(+0.70%) |
Mar 22, 2010 | 76.43 | 77.89 | 76.43 | 77.80 | 15,701 | +0.78(+1.01%) |
Mar 19, 2010 | 77.95 | 78.03 | 76.89 | 77.02 | 12,355 | -0.70(-0.90%) |
Mar 18, 2010 | 78.09 | 78.09 | 77.61 | 77.72 | 13,244 | -0.38(-0.48%) |
Mar 17, 2010 | 78.10 | 78.29 | 77.91 | 78.09 | 6,744 | +0.32(+0.41%) |
Mar 16, 2010 | 77.08 | 77.77 | 77.06 | 77.77 | 23,224 | +0.79(+1.03%) |
Mar 15, 2010 | 76.59 | 76.98 | 76.59 | 76.98 | 19,041 | -0.35(-0.45%) |
Mar 12, 2010 | 77.39 | 77.39 | 77.04 | 77.33 | 8,918 | +0.18(+0.24%) |
Mar 11, 2010 | 76.68 | 77.19 | 76.51 | 77.14 | 21,857 | +0.25(+0.32%) |
Mar 10, 2010 | 76.33 | 76.95 | 76.33 | 76.90 | 10,146 | +0.58(+0.76%) |
Mar 09, 2010 | 76.06 | 76.67 | 76.06 | 76.32 | 85,500 | +0.13(+0.17%) |
Mar 08, 2010 | 76.19 | 76.32 | 76.05 | 76.19 | 17,396 | +0.02(+0.03%) |
Mar 05, 2010 | 75.49 | 76.17 | 75.49 | 76.17 | 8,157 | +1.14(+1.52%) |
Mar 04, 2010 | 75.09 | 75.31 | 74.78 | 75.03 | 10,342 | +0.01(+0.01%) |
Mar 03, 2010 | 75.19 | 75.53 | 75.00 | 75.02 | 362,498 | +0.07(+0.09%) |
Mar 02, 2010 | 74.65 | 75.18 | 74.65 | 74.96 | 15,021 | +0.54(+0.73%) |
Mar 01, 2010 | 73.35 | 74.43 | 73.35 | 74.41 | 3,384 | +1.43(+1.96%) |
Feb 26, 2010 | 72.58 | 72.98 | 72.58 | 72.98 | 10,684 | +0.30(+0.41%) |
Feb 25, 2010 | 71.35 | 72.68 | 71.35 | 72.68 | 8,580 | +0.28(+0.38%) |
Feb 24, 2010 | 72.37 | 72.68 | 72.25 | 72.41 | 15,177 | +0.50(+0.69%) |
Feb 23, 2010 | 72.71 | 72.71 | 71.77 | 71.91 | 82,066 | -1.01(-1.39%) |
Feb 22, 2010 | 73.22 | 73.22 | 72.63 | 72.92 | 29,365 | -0.05(-0.07%) |
Feb 19, 2010 | 72.46 | 73.05 | 72.46 | 72.97 | 7,894 | +0.45(+0.62%) |
Feb 18, 2010 | 72.03 | 72.55 | 72.02 | 72.52 | 11,162 | +0.46(+0.63%) |
Feb 17, 2010 | 71.87 | 72.06 | 71.77 | 72.06 | 7,462 | +0.54(+0.76%) |
Feb 16, 2010 | 70.97 | 71.53 | 70.90 | 71.52 | 46,409 | +1.28(+1.82%) |
Feb 12, 2010 | 69.09 | 70.24 | 70.24 | 70.24 | 24,801 | +0.30(+0.42%) |
Feb 11, 2010 | 68.49 | 70.00 | 68.49 | 69.95 | 5,089 | +1.02(+1.48%) |
Feb 10, 2010 | 68.84 | 69.09 | 68.34 | 68.93 | 5,252 | -0.33(-0.48%) |
Feb 09, 2010 | 68.87 | 69.46 | 68.35 | 69.26 | 5,202 | +0.94(+1.37%) |
Feb 08, 2010 | 68.29 | 68.86 | 67.79 | 68.32 | 4,019 | -0.08(-0.11%) |
Feb 05, 2010 | 68.30 | 68.41 | 66.80 | 68.40 | 19,655 | +0.11(+0.15%) |
Feb 04, 2010 | 69.91 | 69.92 | 68.30 | 68.30 | 12,995 | -2.58(-3.64%) |
Feb 03, 2010 | 70.78 | 71.06 | 70.71 | 70.87 | 9,348 | -0.24(-0.34%) |
Feb 02, 2010 | 70.37 | 71.20 | 70.19 | 71.11 | 23,878 | +0.86(+1.22%) |