Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 68.76 | 69.06 | 66.31 | 67.06 | 3,160,323 | -1.62(-2.36%) |
Apr 29, 2010 | 68.89 | 70.19 | 66.33 | 68.68 | 3,390,543 | -0.58(-0.84%) |
Apr 28, 2010 | 69.38 | 69.75 | 68.54 | 69.26 | 2,288,307 | +0.61(+0.88%) |
Apr 27, 2010 | 70.30 | 70.83 | 68.53 | 68.66 | 1,919,265 | -2.20(-3.11%) |
Apr 26, 2010 | 70.71 | 71.54 | 70.33 | 70.86 | 1,949,233 | +0.07(+0.10%) |
Apr 23, 2010 | 69.54 | 70.80 | 69.13 | 70.79 | 2,381,514 | +1.16(+1.66%) |
Apr 22, 2010 | 68.06 | 70.03 | 67.90 | 69.63 | 1,930,777 | +0.82(+1.19%) |
Apr 21, 2010 | 68.94 | 69.24 | 68.41 | 68.82 | 9,386 | -0.23(-0.33%) |
Apr 20, 2010 | 68.42 | 69.43 | 68.40 | 69.04 | 936 | +1.18(+1.73%) |
Apr 19, 2010 | 67.16 | 68.02 | 66.85 | 67.87 | 1,212,446 | +0.02(+0.03%) |
Apr 16, 2010 | 68.15 | 68.68 | 67.20 | 67.85 | 2,208,579 | -0.89(-1.29%) |
Apr 15, 2010 | 68.94 | 68.98 | 68.26 | 68.74 | 1,229,578 | +0.13(+0.19%) |
Apr 14, 2010 | 67.74 | 68.67 | 67.15 | 68.61 | 1,764,112 | +1.37(+2.04%) |
Apr 13, 2010 | 67.14 | 67.53 | 66.24 | 67.24 | 1,325,858 | +0.06(+0.09%) |
Apr 12, 2010 | 67.25 | 67.81 | 66.80 | 67.17 | 1,729,777 | -0.31(-0.46%) |
Apr 09, 2010 | 67.22 | 67.74 | 66.89 | 67.48 | 1,488,499 | +0.66(+0.99%) |
Apr 08, 2010 | 66.09 | 66.95 | 65.35 | 66.82 | 1,265,787 | +0.23(+0.34%) |
Apr 07, 2010 | 66.32 | 67.29 | 65.83 | 66.59 | 2,624,515 | -0.03(-0.04%) |
Apr 06, 2010 | 67.20 | 67.43 | 66.43 | 66.62 | 2,714,102 | -1.35(-1.99%) |
Apr 05, 2010 | 66.33 | 68.36 | 66.09 | 67.97 | 2,805,367 | +1.90(+2.87%) |
Apr 01, 2010 | 64.85 | 66.08 | 66.08 | 66.08 | 4,856,046 | +2.00(+3.12%) |
Mar 31, 2010 | 62.96 | 64.60 | 62.92 | 64.08 | 2,921,110 | +1.19(+1.90%) |
Mar 30, 2010 | 62.15 | 63.15 | 61.66 | 62.88 | 2,051,398 | +0.31(+0.49%) |
Mar 29, 2010 | 61.28 | 62.61 | 60.99 | 62.57 | 1,694,181 | +1.84(+3.04%) |
Mar 26, 2010 | 61.64 | 61.81 | 60.02 | 60.73 | 3,441,619 | -0.87(-1.41%) |
Mar 25, 2010 | 63.82 | 63.82 | 61.56 | 61.60 | 2,169,984 | -1.64(-2.60%) |
Mar 24, 2010 | 62.68 | 63.52 | 62.15 | 63.24 | 2,616,858 | +0.29(+0.46%) |
Mar 23, 2010 | 63.43 | 63.71 | 62.57 | 62.95 | 3,011,745 | -0.49(-0.77%) |
Mar 22, 2010 | 63.49 | 63.58 | 62.76 | 63.44 | 2,266,999 | -0.80(-1.24%) |
Mar 19, 2010 | 65.33 | 65.81 | 63.61 | 64.24 | 2,860,028 | -1.05(-1.61%) |
Mar 18, 2010 | 66.56 | 67.07 | 65.16 | 65.30 | 2,245,493 | -1.55(-2.32%) |
Mar 17, 2010 | 65.34 | 67.25 | 65.34 | 66.85 | 2,711,237 | +1.83(+2.82%) |
Mar 16, 2010 | 64.67 | 65.04 | 64.14 | 65.02 | 1,306,908 | +0.75(+1.16%) |
Mar 15, 2010 | 63.79 | 64.33 | 63.66 | 64.27 | 1,827,928 | -0.70(-1.08%) |
Mar 12, 2010 | 64.92 | 65.09 | 64.18 | 64.97 | 1,340,385 | +0.48(+0.75%) |
Mar 11, 2010 | 64.30 | 64.69 | 64.05 | 64.49 | 1,483,948 | -0.07(-0.11%) |
Mar 10, 2010 | 64.41 | 64.74 | 64.00 | 64.56 | 2,010,102 | +0.26(+0.41%) |
Mar 09, 2010 | 63.81 | 64.60 | 63.65 | 64.30 | 1,544,213 | +0.24(+0.37%) |
Mar 08, 2010 | 64.49 | 64.60 | 63.84 | 64.06 | 1,003,503 | -0.22(-0.34%) |
Mar 05, 2010 | 63.88 | 64.67 | 63.75 | 64.28 | 1,336,382 | +0.89(+1.40%) |
Mar 04, 2010 | 63.91 | 64.56 | 62.76 | 63.39 | 1,353,526 | -0.52(-0.81%) |
Mar 03, 2010 | 64.42 | 64.83 | 63.57 | 63.91 | 1,691,283 | -0.22(-0.34%) |
Mar 02, 2010 | 64.61 | 65.33 | 63.83 | 64.13 | 2,488,079 | -0.25(-0.40%) |
Mar 01, 2010 | 64.36 | 64.76 | 64.01 | 64.38 | 1,944,993 | +0.62(+0.98%) |
Feb 26, 2010 | 62.77 | 63.96 | 62.29 | 63.76 | 2,093,140 | +1.20(+1.92%) |
Feb 25, 2010 | 61.31 | 62.75 | 60.80 | 62.56 | 1,579,494 | +0.25(+0.39%) |
Feb 24, 2010 | 61.58 | 63.37 | 61.41 | 62.31 | 2,329,395 | +0.04(+0.07%) |
Feb 23, 2010 | 63.18 | 63.67 | 62.06 | 62.27 | 1,865,174 | -1.35(-2.12%) |
Feb 22, 2010 | 65.60 | 65.69 | 63.48 | 63.62 | 1,679,083 | -2.00(-3.05%) |
Feb 19, 2010 | 65.80 | 66.52 | 65.30 | 65.62 | 1,919,792 | -0.50(-0.76%) |
Feb 18, 2010 | 65.17 | 66.67 | 65.14 | 66.12 | 3,072,664 | -0.97(-1.45%) |
Feb 17, 2010 | 67.82 | 67.96 | 66.52 | 67.10 | 2,091,510 | -0.40(-0.59%) |
Feb 16, 2010 | 66.08 | 67.67 | 66.08 | 67.49 | 1,470,635 | +2.21(+3.39%) |
Feb 12, 2010 | 64.97 | 65.28 | 65.28 | 65.28 | 3,180,400 | -0.55(-0.84%) |
Feb 11, 2010 | 64.32 | 65.89 | 64.08 | 65.83 | 1,404,416 | +1.51(+2.35%) |
Feb 10, 2010 | 64.78 | 64.97 | 63.75 | 64.32 | 2,269,784 | -1.01(-1.55%) |
Feb 09, 2010 | 64.64 | 66.39 | 64.47 | 65.33 | 1,431,902 | +1.61(+2.52%) |
Feb 08, 2010 | 64.30 | 64.70 | 63.20 | 63.72 | 1,718,386 | -0.39(-0.62%) |
Feb 05, 2010 | 63.65 | 64.29 | 62.16 | 64.12 | 2,443,574 | +0.30(+0.47%) |
Feb 04, 2010 | 66.55 | 66.55 | 63.66 | 63.82 | 1,518,976 | -3.35(-4.99%) |
Feb 03, 2010 | 67.21 | 67.67 | 66.66 | 67.17 | 1,135,522 | -0.39(-0.57%) |
Feb 02, 2010 | 66.46 | 67.71 | 65.49 | 67.56 | 2,033,951 | +1.47(+2.23%) |