Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 73.00 | 73.98 | 72.18 | 72.40 | 1,714,843 | +0.06(+0.08%) |
Apr 29, 2010 | 71.30 | 72.62 | 70.75 | 72.34 | 1,607,073 | +0.17(+0.24%) |
Apr 28, 2010 | 72.88 | 72.88 | 71.61 | 72.17 | 1,718,159 | -0.42(-0.58%) |
Apr 27, 2010 | 72.87 | 74.70 | 72.39 | 72.59 | 2,885,477 | -0.28(-0.38%) |
Apr 26, 2010 | 70.41 | 72.90 | 68.49 | 72.87 | 3,383,358 | +2.29(+3.24%) |
Apr 23, 2010 | 71.71 | 71.99 | 70.04 | 70.58 | 1,828,746 | -0.89(-1.25%) |
Apr 22, 2010 | 70.67 | 71.52 | 69.95 | 71.47 | 1,860,887 | -0.09(-0.13%) |
Apr 21, 2010 | 72.15 | 73.05 | 71.12 | 71.56 | 1,395,580 | -0.54(-0.75%) |
Apr 20, 2010 | 71.50 | 72.39 | 71.00 | 72.10 | 1,269,185 | -0.16(-0.22%) |
Apr 19, 2010 | 72.45 | 73.12 | 71.41 | 72.26 | 1,392,790 | -0.60(-0.82%) |
Apr 16, 2010 | 73.70 | 73.98 | 72.82 | 72.86 | 1,390,842 | -1.01(-1.37%) |
Apr 15, 2010 | 73.60 | 74.73 | 73.60 | 73.87 | 1,267,498 | +0.07(+0.09%) |
Apr 14, 2010 | 72.99 | 73.97 | 71.64 | 73.80 | 1,776,106 | +1.26(+1.74%) |
Apr 13, 2010 | 70.85 | 72.96 | 70.68 | 72.54 | 1,653,491 | +1.79(+2.53%) |
Apr 12, 2010 | 70.48 | 71.36 | 69.69 | 70.75 | 1,358,124 | +0.50(+0.71%) |
Apr 09, 2010 | 70.12 | 70.64 | 70.05 | 70.25 | 861,484 | +0.45(+0.64%) |
Apr 08, 2010 | 70.11 | 70.48 | 69.65 | 69.80 | 917,789 | -0.25(-0.36%) |
Apr 07, 2010 | 70.55 | 70.99 | 69.81 | 70.05 | 1,636,373 | -0.19(-0.27%) |
Apr 06, 2010 | 68.00 | 70.72 | 67.75 | 70.24 | 2,769,179 | +2.38(+3.51%) |
Apr 05, 2010 | 68.60 | 69.18 | 67.30 | 67.86 | 2,212,907 | -1.19(-1.72%) |
Apr 01, 2010 | 69.05 | 69.05 | 69.05 | 0 | -6.20(-8.24%) | |
Mar 31, 2010 | 76.50 | 76.53 | 74.80 | 75.25 | 2,052,086 | -1.01(-1.32%) |
Mar 30, 2010 | 75.80 | 76.49 | 74.94 | 76.26 | 1,317,531 | -1.00(-1.29%) |
Mar 29, 2010 | 77.31 | 78.40 | 77.04 | 77.26 | 1,960,364 | +0.13(+0.17%) |
Mar 26, 2010 | 76.79 | 77.65 | 76.72 | 77.13 | 1,960,498 | +2.02(+2.69%) |
Mar 25, 2010 | 76.29 | 76.31 | 75.11 | 75.11 | 1,359,601 | -0.74(-0.98%) |
Mar 24, 2010 | 76.79 | 77.02 | 75.80 | 75.85 | 1,240,435 | -0.90(-1.17%) |
Mar 23, 2010 | 75.74 | 77.05 | 75.50 | 76.75 | 1,482,003 | +1.63(+2.17%) |
Mar 22, 2010 | 73.98 | 75.59 | 73.40 | 75.12 | 1,205,902 | +1.09(+1.47%) |
Mar 19, 2010 | 75.77 | 76.00 | 74.03 | 74.03 | 4,508,021 | -1.47(-1.95%) |
Mar 18, 2010 | 75.08 | 76.01 | 75.01 | 75.50 | 1,105,596 | +0.26(+0.35%) |
Mar 17, 2010 | 76.14 | 76.33 | 75.07 | 75.24 | 1,141,039 | -0.94(-1.23%) |
Mar 16, 2010 | 77.17 | 77.30 | 75.79 | 76.18 | 1,637,336 | -0.99(-1.28%) |
Mar 15, 2010 | 77.25 | 78.48 | 76.35 | 77.17 | 1,405,069 | +0.36(+0.47%) |
Mar 12, 2010 | 77.30 | 77.30 | 76.11 | 76.81 | 1,510,883 | -0.91(-1.17%) |
Mar 11, 2010 | 77.37 | 78.78 | 77.07 | 77.72 | 1,398,326 | +0.68(+0.88%) |
Mar 10, 2010 | 75.94 | 77.42 | 75.86 | 77.04 | 1,532,244 | +1.60(+2.12%) |
Mar 09, 2010 | 75.79 | 76.60 | 74.96 | 75.44 | 1,598,555 | -0.04(-0.05%) |
Mar 08, 2010 | 72.72 | 75.88 | 72.40 | 75.48 | 2,573,739 | +3.93(+5.49%) |
Mar 05, 2010 | 72.20 | 72.34 | 71.28 | 71.55 | 1,165,322 | -0.61(-0.85%) |
Mar 04, 2010 | 73.03 | 73.08 | 71.97 | 72.16 | 1,008,122 | -0.89(-1.22%) |
Mar 03, 2010 | 73.48 | 73.70 | 72.88 | 73.05 | 970,325 | -0.35(-0.48%) |
Mar 02, 2010 | 73.20 | 74.04 | 72.57 | 73.40 | 1,295,398 | -0.07(-0.10%) |
Mar 01, 2010 | 75.00 | 75.15 | 73.41 | 73.47 | 1,378,511 | -1.08(-1.45%) |
Feb 26, 2010 | 74.20 | 74.95 | 73.46 | 74.55 | 1,403,363 | +0.55(+0.74%) |
Feb 25, 2010 | 74.16 | 74.31 | 73.15 | 74.00 | 1,051,350 | +0.03(+0.04%) |
Feb 24, 2010 | 72.67 | 74.23 | 72.63 | 73.97 | 976,851 | +1.77(+2.45%) |
Feb 23, 2010 | 72.79 | 72.99 | 71.74 | 72.20 | 1,108,173 | -0.40(-0.55%) |
Feb 22, 2010 | 74.18 | 74.18 | 72.10 | 72.60 | 1,184,931 | -1.39(-1.88%) |
Feb 19, 2010 | 74.85 | 75.34 | 73.91 | 73.99 | 1,108,217 | -0.35(-0.47%) |
Feb 18, 2010 | 73.30 | 74.75 | 73.30 | 74.34 | 1,034,361 | +0.78(+1.06%) |
Feb 17, 2010 | 73.15 | 73.70 | 72.25 | 73.56 | 1,679,385 | +0.21(+0.29%) |
Feb 16, 2010 | 74.35 | 74.35 | 72.39 | 73.35 | 2,069,291 | -1.95(-2.59%) |
Feb 12, 2010 | 75.30 | 75.30 | 75.30 | 0 | +2.41(+3.31%) | |
Feb 11, 2010 | 71.15 | 72.90 | 70.80 | 72.89 | 1,508,505 | +1.39(+1.94%) |
Feb 10, 2010 | 70.41 | 71.90 | 70.29 | 71.50 | 1,395,700 | +0.86(+1.22%) |
Feb 09, 2010 | 71.91 | 72.18 | 70.43 | 70.64 | 1,149,291 | -1.07(-1.49%) |
Feb 08, 2010 | 72.35 | 73.16 | 70.92 | 71.71 | 1,483,977 | -0.84(-1.16%) |
Feb 05, 2010 | 71.25 | 72.55 | 69.97 | 72.55 | 1,909,260 | +1.59(+2.24%) |
Feb 04, 2010 | 72.19 | 73.37 | 70.65 | 70.96 | 1,882,582 | -1.04(-1.44%) |
Feb 03, 2010 | 69.19 | 72.25 | 69.10 | 72.00 | 1,954,234 | +2.45(+3.52%) |
Feb 02, 2010 | 68.40 | 69.72 | 67.99 | 69.55 | 1,421,728 | +1.49(+2.19%) |