Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 66.16 | 66.34 | 65.80 | 65.84 | 1,897,127 | -0.22(-0.33%) |
Apr 29, 2010 | 65.94 | 66.19 | 65.63 | 66.06 | 1,120,032 | +0.59(+0.90%) |
Apr 28, 2010 | 64.92 | 65.59 | 64.44 | 65.47 | 2,160,435 | +0.59(+0.92%) |
Apr 27, 2010 | 65.55 | 66.16 | 64.76 | 64.87 | 1,774,878 | -1.25(-1.89%) |
Apr 26, 2010 | 67.13 | 67.13 | 66.06 | 66.12 | 1,325,494 | -0.91(-1.35%) |
Apr 23, 2010 | 67.40 | 67.54 | 66.45 | 67.03 | 1,449,669 | -0.59(-0.87%) |
Apr 22, 2010 | 67.30 | 67.91 | 66.57 | 67.61 | 1,400,794 | -0.26(-0.38%) |
Apr 21, 2010 | 66.55 | 69.55 | 66.14 | 67.87 | 5,420 | +0.64(+0.95%) |
Apr 20, 2010 | 66.79 | 67.24 | 66.06 | 67.24 | 1,416,307 | +0.76(+1.15%) |
Apr 19, 2010 | 62.96 | 67.72 | 62.96 | 66.47 | 4,776,653 | +1.97(+3.05%) |
Apr 16, 2010 | 64.66 | 65.33 | 64.33 | 64.51 | 1,225,916 | -0.65(-0.99%) |
Apr 15, 2010 | 63.57 | 65.31 | 63.57 | 65.15 | 1,728,352 | +1.25(+1.95%) |
Apr 14, 2010 | 64.08 | 64.08 | 63.42 | 63.90 | 735,978 | -0.15(-0.24%) |
Apr 13, 2010 | 64.06 | 64.17 | 63.55 | 64.05 | 847,458 | -0.19(-0.30%) |
Apr 12, 2010 | 63.76 | 64.25 | 63.64 | 64.25 | 690,914 | +0.43(+0.67%) |
Apr 09, 2010 | 63.71 | 63.89 | 63.45 | 63.82 | 916,267 | +0.03(+0.04%) |
Apr 08, 2010 | 64.09 | 64.15 | 63.62 | 63.79 | 1,080,965 | -0.28(-0.43%) |
Apr 07, 2010 | 64.73 | 64.92 | 63.79 | 64.07 | 1,256,046 | -0.58(-0.89%) |
Apr 06, 2010 | 64.62 | 64.92 | 64.45 | 64.65 | 1,543,251 | -0.05(-0.08%) |
Apr 05, 2010 | 64.91 | 64.94 | 64.37 | 64.70 | 855,359 | +0.03(+0.05%) |
Apr 01, 2010 | 63.72 | 64.66 | 64.66 | 64.66 | 1,131,099 | +1.22(+1.93%) |
Mar 31, 2010 | 63.42 | 63.71 | 63.01 | 63.44 | 1,027,227 | -0.20(-0.32%) |
Mar 30, 2010 | 63.47 | 63.65 | 63.39 | 63.64 | 647,519 | +0.12(+0.18%) |
Mar 29, 2010 | 63.50 | 63.58 | 63.24 | 63.52 | 701,830 | +0.19(+0.30%) |
Mar 26, 2010 | 63.68 | 63.68 | 62.66 | 63.33 | 1,267,834 | +0.57(+0.91%) |
Mar 25, 2010 | 62.00 | 62.90 | 61.86 | 62.76 | 1,277,864 | +0.77(+1.24%) |
Mar 24, 2010 | 62.23 | 62.57 | 61.82 | 61.99 | 1,385,245 | -0.29(-0.47%) |
Mar 23, 2010 | 62.90 | 63.18 | 62.05 | 62.28 | 1,740,614 | -1.62(-2.53%) |
Mar 22, 2010 | 63.21 | 64.04 | 63.11 | 63.90 | 1,331,464 | +0.63(+0.99%) |
Mar 19, 2010 | 63.38 | 63.81 | 62.99 | 63.27 | 1,405,749 | -0.55(-0.87%) |
Mar 18, 2010 | 63.69 | 63.89 | 63.24 | 63.83 | 805,715 | +0.39(+0.61%) |
Mar 17, 2010 | 62.94 | 63.68 | 62.85 | 63.44 | 1,222,093 | +0.59(+0.95%) |
Mar 16, 2010 | 62.54 | 62.93 | 62.17 | 62.85 | 837,788 | +0.28(+0.44%) |
Mar 15, 2010 | 62.14 | 62.57 | 62.14 | 62.57 | 1,349,661 | +0.81(+1.32%) |
Mar 12, 2010 | 61.75 | 62.23 | 61.59 | 61.76 | 807,477 | -0.07(-0.11%) |
Mar 11, 2010 | 60.55 | 61.84 | 60.41 | 61.82 | 1,336,202 | +1.22(+2.02%) |
Mar 10, 2010 | 60.22 | 60.86 | 60.01 | 60.60 | 894,749 | +0.36(+0.60%) |
Mar 09, 2010 | 60.27 | 60.44 | 60.04 | 60.24 | 695,077 | -0.13(-0.21%) |
Mar 08, 2010 | 60.53 | 60.63 | 60.21 | 60.37 | 1,272,906 | -0.34(-0.57%) |
Mar 05, 2010 | 60.99 | 61.11 | 60.39 | 60.71 | 1,743,572 | -0.12(-0.19%) |
Mar 04, 2010 | 61.40 | 61.75 | 60.49 | 60.83 | 1,148,962 | -0.58(-0.94%) |
Mar 03, 2010 | 62.39 | 62.44 | 61.06 | 61.40 | 2,433,188 | -1.15(-1.84%) |
Mar 02, 2010 | 62.32 | 62.91 | 62.28 | 62.55 | 783,655 | +0.39(+0.62%) |
Mar 01, 2010 | 61.48 | 62.20 | 61.38 | 62.17 | 995,823 | +0.74(+1.20%) |
Feb 26, 2010 | 61.29 | 61.89 | 61.24 | 61.43 | 849,490 | +0.15(+0.25%) |
Feb 25, 2010 | 61.37 | 61.38 | 60.73 | 61.28 | 1,355,481 | -0.31(-0.50%) |
Feb 24, 2010 | 61.76 | 61.85 | 61.37 | 61.59 | 834,480 | +0.08(+0.14%) |
Feb 23, 2010 | 61.75 | 62.14 | 61.31 | 61.51 | 1,339,992 | -0.48(-0.77%) |
Feb 22, 2010 | 62.15 | 62.40 | 61.73 | 61.98 | 703,018 | -0.01(-0.01%) |
Feb 19, 2010 | 61.17 | 62.09 | 60.99 | 61.99 | 1,119,746 | +0.72(+1.18%) |
Feb 18, 2010 | 61.32 | 61.44 | 60.99 | 61.27 | 1,371,606 | -0.03(-0.04%) |
Feb 17, 2010 | 60.74 | 61.59 | 60.74 | 61.30 | 1,219,272 | +0.60(+0.99%) |
Feb 16, 2010 | 60.64 | 60.70 | 59.94 | 60.69 | 1,012,323 | +0.56(+0.93%) |
Feb 12, 2010 | 59.78 | 60.13 | 60.13 | 60.13 | 1,289,343 | +0.17(+0.28%) |
Feb 11, 2010 | 58.49 | 60.03 | 58.23 | 59.96 | 1,888,277 | +0.49(+0.83%) |
Feb 10, 2010 | 58.59 | 59.64 | 58.35 | 59.47 | 2,064,586 | +0.69(+1.17%) |
Feb 09, 2010 | 59.09 | 59.47 | 58.66 | 58.78 | 1,689,708 | +0.01(+0.01%) |
Feb 08, 2010 | 59.15 | 59.35 | 58.64 | 58.77 | 754,111 | -0.42(-0.71%) |
Feb 05, 2010 | 59.02 | 59.25 | 58.33 | 59.19 | 1,211,244 | +0.08(+0.14%) |
Feb 04, 2010 | 59.67 | 60.16 | 59.04 | 59.11 | 1,648,167 | -1.06(-1.75%) |
Feb 03, 2010 | 60.62 | 60.64 | 59.98 | 60.16 | 643,816 | -0.67(-1.10%) |
Feb 02, 2010 | 60.05 | 60.91 | 59.83 | 60.83 | 1,519,676 | +0.91(+1.52%) |