Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 82.30 | 83.36 | 80.98 | 81.65 | 860,362 | -0.43(-0.52%) |
Apr 29, 2010 | 79.92 | 82.15 | 79.92 | 82.08 | 862,035 | +2.51(+3.16%) |
Apr 28, 2010 | 79.86 | 80.74 | 79.25 | 79.57 | 851,186 | -0.26(-0.32%) |
Apr 27, 2010 | 82.53 | 83.19 | 79.49 | 79.82 | 1,076,836 | -2.81(-3.40%) |
Apr 26, 2010 | 82.36 | 84.51 | 81.99 | 82.63 | 1,040,908 | +0.40(+0.49%) |
Apr 23, 2010 | 80.86 | 83.01 | 80.83 | 82.23 | 887,675 | +0.53(+0.65%) |
Apr 22, 2010 | 78.53 | 82.04 | 78.21 | 81.70 | 1,173,529 | +2.15(+2.71%) |
Apr 21, 2010 | 78.85 | 80.28 | 78.53 | 79.55 | 769,745 | +0.96(+1.22%) |
Apr 20, 2010 | 76.93 | 78.80 | 76.31 | 78.59 | 1,034,719 | +2.12(+2.77%) |
Apr 19, 2010 | 76.85 | 77.05 | 75.04 | 76.47 | 1,199,405 | -0.89(-1.15%) |
Apr 16, 2010 | 75.49 | 77.86 | 74.25 | 77.35 | 2,218,099 | +1.64(+2.17%) |
Apr 15, 2010 | 74.32 | 76.08 | 73.53 | 75.71 | 3,210,066 | +1.37(+1.84%) |
Apr 14, 2010 | 73.88 | 74.42 | 73.52 | 74.34 | 1,772,738 | +0.67(+0.91%) |
Apr 13, 2010 | 74.18 | 74.65 | 73.54 | 73.66 | 796,099 | -0.49(-0.67%) |
Apr 12, 2010 | 74.61 | 74.96 | 73.82 | 74.16 | 1,099,750 | -0.37(-0.49%) |
Apr 09, 2010 | 72.68 | 75.21 | 71.13 | 74.52 | 975,113 | +0.22(+0.30%) |
Apr 08, 2010 | 72.88 | 74.41 | 72.05 | 74.30 | 666,449 | +1.41(+1.94%) |
Apr 07, 2010 | 72.66 | 73.28 | 72.30 | 72.89 | 812,293 | -0.03(-0.03%) |
Apr 06, 2010 | 73.54 | 73.54 | 72.70 | 72.91 | 544,125 | -0.93(-1.26%) |
Apr 05, 2010 | 73.74 | 74.76 | 73.28 | 73.84 | 340,613 | +0.18(+0.24%) |
Apr 01, 2010 | 71.45 | 73.66 | 73.66 | 73.66 | 899,239 | +2.51(+3.53%) |
Mar 31, 2010 | 71.56 | 71.88 | 70.80 | 71.15 | 422,466 | -0.61(-0.85%) |
Mar 30, 2010 | 72.51 | 73.09 | 71.52 | 71.77 | 480,684 | -0.54(-0.74%) |
Mar 29, 2010 | 71.38 | 72.31 | 71.13 | 72.30 | 369,494 | +1.30(+1.84%) |
Mar 26, 2010 | 71.83 | 71.90 | 70.26 | 71.00 | 1,218,986 | -0.77(-1.07%) |
Mar 25, 2010 | 75.15 | 75.94 | 71.62 | 71.77 | 1,778,959 | -3.09(-4.13%) |
Mar 24, 2010 | 75.66 | 76.10 | 74.75 | 74.86 | 484,208 | -0.89(-1.17%) |
Mar 23, 2010 | 76.43 | 76.43 | 74.92 | 75.74 | 600,245 | -0.03(-0.04%) |
Mar 22, 2010 | 73.79 | 76.83 | 73.22 | 75.78 | 1,334,893 | +1.34(+1.80%) |
Mar 19, 2010 | 73.41 | 74.55 | 72.82 | 74.44 | 1,553,835 | -0.03(-0.05%) |
Mar 18, 2010 | 75.78 | 76.27 | 73.79 | 74.47 | 716,612 | -1.49(-1.96%) |
Mar 17, 2010 | 70.56 | 76.36 | 70.56 | 75.96 | 2,446,905 | +5.44(+7.72%) |
Mar 16, 2010 | 69.41 | 70.56 | 69.19 | 70.52 | 703,137 | +1.26(+1.82%) |
Mar 15, 2010 | 68.87 | 69.37 | 68.78 | 69.26 | 419,817 | -0.62(-0.89%) |
Mar 12, 2010 | 70.25 | 70.37 | 69.38 | 69.88 | 506,515 | -0.27(-0.39%) |
Mar 11, 2010 | 69.53 | 70.33 | 69.06 | 70.16 | 619,167 | +0.32(+0.46%) |
Mar 10, 2010 | 69.83 | 70.26 | 69.31 | 69.83 | 423,702 | +0.10(+0.15%) |
Mar 09, 2010 | 69.83 | 70.16 | 69.43 | 69.73 | 1,074,210 | -0.55(-0.79%) |
Mar 08, 2010 | 69.97 | 70.67 | 69.86 | 70.28 | 771,833 | +0.33(+0.47%) |
Mar 05, 2010 | 69.11 | 70.11 | 69.11 | 69.95 | 521,151 | +1.37(+2.00%) |
Mar 04, 2010 | 68.03 | 68.80 | 67.91 | 68.58 | 623,994 | +0.98(+1.45%) |
Mar 03, 2010 | 66.42 | 68.11 | 66.32 | 67.60 | 759,696 | +1.49(+2.25%) |
Mar 02, 2010 | 66.61 | 67.18 | 65.90 | 66.11 | 631,334 | -0.46(-0.69%) |
Mar 01, 2010 | 67.65 | 67.65 | 66.26 | 66.57 | 633,976 | -0.89(-1.33%) |
Feb 26, 2010 | 69.23 | 69.42 | 66.93 | 67.46 | 999,238 | -1.48(-2.15%) |
Feb 25, 2010 | 68.69 | 69.13 | 67.96 | 68.95 | 367,933 | -0.43(-0.63%) |
Feb 24, 2010 | 69.29 | 69.58 | 68.63 | 69.38 | 588,270 | +0.32(+0.47%) |
Feb 23, 2010 | 69.12 | 69.60 | 68.36 | 69.06 | 628,004 | -0.42(-0.61%) |
Feb 22, 2010 | 69.17 | 69.88 | 68.52 | 69.48 | 586,180 | +0.41(+0.59%) |
Feb 19, 2010 | 68.08 | 69.30 | 67.94 | 69.08 | 492,296 | +0.71(+1.04%) |
Feb 18, 2010 | 67.59 | 68.48 | 67.31 | 68.36 | 404,565 | +0.85(+1.26%) |
Feb 17, 2010 | 67.69 | 67.93 | 67.09 | 67.52 | 259,453 | +0.08(+0.13%) |
Feb 16, 2010 | 66.61 | 67.51 | 66.23 | 67.43 | 369,414 | +1.12(+1.69%) |
Feb 12, 2010 | 65.57 | 66.31 | 66.31 | 66.31 | 527,584 | +0.17(+0.26%) |
Feb 11, 2010 | 65.32 | 66.17 | 64.45 | 66.14 | 486,805 | +0.54(+0.83%) |
Feb 10, 2010 | 64.36 | 66.08 | 62.71 | 65.60 | 1,612,730 | +1.24(+1.92%) |
Feb 09, 2010 | 65.24 | 66.04 | 63.27 | 64.36 | 3,213,965 | -3.10(-4.60%) |
Feb 08, 2010 | 66.52 | 67.87 | 65.58 | 67.47 | 838,725 | +0.84(+1.26%) |
Feb 05, 2010 | 66.37 | 66.82 | 64.63 | 66.63 | 627,393 | +0.10(+0.15%) |
Feb 04, 2010 | 67.82 | 67.82 | 66.47 | 66.52 | 596,831 | -2.09(-3.05%) |
Feb 03, 2010 | 69.30 | 69.98 | 68.41 | 68.62 | 403,934 | -0.96(-1.38%) |
Feb 02, 2010 | 68.80 | 69.87 | 68.60 | 69.58 | 501,488 | +1.98(+2.93%) |