Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 67.94 | 69.57 | 67.82 | 68.06 | 1,207,364 | +0.53(+0.78%) |
Apr 29, 2010 | 66.99 | 67.80 | 66.62 | 67.53 | 860,672 | +0.84(+1.26%) |
Apr 28, 2010 | 65.18 | 67.42 | 64.71 | 66.69 | 1,754,627 | +1.88(+2.90%) |
Apr 27, 2010 | 64.33 | 65.75 | 63.65 | 64.81 | 1,388,380 | -0.44(-0.67%) |
Apr 26, 2010 | 66.72 | 67.03 | 64.94 | 65.25 | 861,521 | -0.98(-1.48%) |
Apr 23, 2010 | 63.96 | 66.57 | 63.71 | 66.23 | 1,127,729 | +2.03(+3.16%) |
Apr 22, 2010 | 63.02 | 64.33 | 62.53 | 64.20 | 924,627 | -0.01(-0.01%) |
Apr 21, 2010 | 63.19 | 64.51 | 63.02 | 64.21 | 1,100,760 | +0.97(+1.53%) |
Apr 20, 2010 | 64.18 | 64.38 | 62.74 | 63.24 | 836,595 | -0.66(-1.04%) |
Apr 19, 2010 | 63.36 | 64.05 | 62.75 | 63.90 | 967,086 | -0.67(-1.04%) |
Apr 16, 2010 | 65.10 | 65.46 | 62.88 | 64.57 | 1,380,909 | -1.30(-1.97%) |
Apr 15, 2010 | 66.43 | 66.79 | 65.43 | 65.87 | 591,101 | -0.48(-0.72%) |
Apr 14, 2010 | 66.53 | 66.75 | 65.85 | 66.35 | 751,559 | +0.45(+0.69%) |
Apr 13, 2010 | 65.97 | 66.16 | 64.67 | 65.89 | 1,101,646 | +0.19(+0.30%) |
Apr 12, 2010 | 66.67 | 67.03 | 65.16 | 65.70 | 1,018,162 | -1.74(-2.58%) |
Apr 09, 2010 | 67.46 | 68.31 | 67.06 | 67.44 | 1,075,588 | +1.16(+1.76%) |
Apr 08, 2010 | 66.13 | 66.95 | 65.77 | 66.27 | 757,238 | -0.78(-1.17%) |
Apr 07, 2010 | 65.47 | 68.39 | 65.36 | 67.06 | 1,785,465 | +1.75(+2.67%) |
Apr 06, 2010 | 64.72 | 65.70 | 64.42 | 65.31 | 659,299 | +0.18(+0.27%) |
Apr 05, 2010 | 65.77 | 66.63 | 64.86 | 65.14 | 571,438 | -0.30(-0.46%) |
Apr 01, 2010 | 63.54 | 65.43 | 65.43 | 65.43 | 1,604,844 | +3.36(+5.41%) |
Mar 31, 2010 | 61.13 | 62.55 | 60.97 | 62.07 | 960,195 | +2.05(+3.42%) |
Mar 30, 2010 | 60.86 | 61.00 | 59.54 | 60.02 | 763,002 | -0.26(-0.43%) |
Mar 29, 2010 | 60.36 | 60.77 | 59.86 | 60.28 | 817,943 | +0.43(+0.72%) |
Mar 26, 2010 | 58.64 | 59.90 | 58.47 | 59.85 | 978,822 | +1.68(+2.89%) |
Mar 25, 2010 | 59.41 | 59.58 | 58.17 | 58.17 | 898,890 | -0.02(-0.03%) |
Mar 24, 2010 | 58.98 | 59.04 | 58.13 | 58.19 | 1,089,431 | -1.78(-2.96%) |
Mar 23, 2010 | 59.63 | 60.22 | 59.02 | 59.96 | 880,114 | +0.46(+0.77%) |
Mar 22, 2010 | 57.84 | 60.01 | 57.48 | 59.50 | 1,451,168 | +0.79(+1.35%) |
Mar 19, 2010 | 60.17 | 60.21 | 58.24 | 58.71 | 1,117,071 | -1.84(-3.04%) |
Mar 18, 2010 | 61.35 | 61.97 | 60.12 | 60.55 | 1,273,432 | -0.75(-1.23%) |
Mar 17, 2010 | 61.88 | 63.16 | 61.22 | 61.31 | 1,367,520 | -0.19(-0.30%) |
Mar 16, 2010 | 60.64 | 61.56 | 60.35 | 61.49 | 1,079,057 | +1.86(+3.12%) |
Mar 15, 2010 | 59.25 | 60.21 | 59.24 | 59.63 | 694,772 | -0.67(-1.11%) |
Mar 12, 2010 | 61.27 | 61.44 | 60.13 | 60.30 | 828,619 | -0.82(-1.34%) |
Mar 11, 2010 | 60.15 | 61.12 | 59.50 | 61.12 | 825,013 | +1.07(+1.79%) |
Mar 10, 2010 | 61.57 | 62.01 | 59.79 | 60.05 | 1,297,621 | -1.09(-1.78%) |
Mar 09, 2010 | 60.55 | 61.94 | 60.42 | 61.14 | 919,767 | -0.21(-0.34%) |
Mar 08, 2010 | 63.22 | 63.29 | 61.35 | 61.35 | 1,035,711 | -1.30(-2.08%) |
Mar 05, 2010 | 62.20 | 63.17 | 62.03 | 62.65 | 1,153,439 | +1.38(+2.25%) |
Mar 04, 2010 | 63.06 | 63.33 | 61.10 | 61.27 | 1,349,400 | -2.04(-3.23%) |
Mar 03, 2010 | 62.06 | 63.87 | 61.73 | 63.31 | 1,774,859 | +1.96(+3.19%) |
Mar 02, 2010 | 59.76 | 61.80 | 59.71 | 61.35 | 2,175,169 | +1.41(+2.35%) |
Mar 01, 2010 | 57.59 | 59.99 | 57.56 | 59.95 | 1,574,369 | +1.77(+3.04%) |
Feb 26, 2010 | 57.02 | 58.29 | 56.27 | 58.18 | 1,377,562 | +0.60(+1.04%) |
Feb 25, 2010 | 54.92 | 57.77 | 54.81 | 57.58 | 2,282,026 | +1.29(+2.30%) |
Feb 24, 2010 | 55.67 | 57.42 | 55.67 | 56.29 | 1,226,698 | -0.29(-0.51%) |
Feb 23, 2010 | 57.90 | 58.16 | 56.03 | 56.58 | 1,292,153 | -1.94(-3.32%) |
Feb 22, 2010 | 59.06 | 59.16 | 58.36 | 58.52 | 824,401 | -0.23(-0.40%) |
Feb 19, 2010 | 58.38 | 59.26 | 57.88 | 58.76 | 1,159,909 | -0.89(-1.50%) |
Feb 18, 2010 | 59.13 | 60.24 | 59.00 | 59.65 | 843,039 | +0.58(+0.98%) |
Feb 17, 2010 | 59.98 | 60.29 | 58.75 | 59.07 | 920,729 | -0.48(-0.80%) |
Feb 16, 2010 | 58.45 | 59.92 | 58.30 | 59.55 | 1,305,216 | +2.51(+4.41%) |
Feb 12, 2010 | 56.39 | 57.03 | 57.03 | 57.03 | 1,113,189 | -1.17(-2.01%) |
Feb 11, 2010 | 56.06 | 58.51 | 55.35 | 58.20 | 1,289,200 | +2.31(+4.12%) |
Feb 10, 2010 | 56.80 | 57.22 | 55.15 | 55.89 | 801,341 | -1.13(-1.98%) |
Feb 09, 2010 | 56.50 | 57.43 | 55.73 | 57.02 | 1,483,799 | +2.34(+4.27%) |
Feb 08, 2010 | 56.04 | 56.70 | 54.55 | 54.69 | 1,289,623 | -1.48(-2.63%) |
Feb 05, 2010 | 53.71 | 56.16 | 52.32 | 56.16 | 2,375,987 | +1.93(+3.55%) |
Feb 04, 2010 | 56.32 | 56.34 | 54.04 | 54.23 | 1,476,096 | -3.41(-5.91%) |
Feb 03, 2010 | 59.02 | 59.64 | 57.47 | 57.64 | 1,014,236 | -1.38(-2.34%) |
Feb 02, 2010 | 59.02 | 59.41 | 58.25 | 59.02 | 1,151,794 | +0.39(+0.66%) |