Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 74.82 | 75.02 | 74.73 | 74.95 | 1,881,240 | +0.24(+0.32%) |
Apr 29, 2010 | 74.46 | 74.78 | 74.44 | 74.71 | 1,173,066 | +0.39(+0.52%) |
Apr 28, 2010 | 74.32 | 74.41 | 74.17 | 74.32 | 1,273,892 | -0.15(-0.20%) |
Apr 27, 2010 | 74.27 | 74.63 | 74.18 | 74.47 | 1,607,777 | +0.43(+0.58%) |
Apr 26, 2010 | 74.15 | 74.20 | 73.92 | 74.04 | 1,591,842 | +0.06(+0.09%) |
Apr 23, 2010 | 73.90 | 74.03 | 73.81 | 73.98 | 1,283,984 | +0.01(+0.01%) |
Apr 22, 2010 | 74.25 | 74.27 | 73.91 | 73.97 | 1,420,165 | -0.21(-0.29%) |
Apr 21, 2010 | 74.04 | 74.20 | 73.99 | 74.18 | 1,196,043 | +0.23(+0.31%) |
Apr 20, 2010 | 73.77 | 73.96 | 73.74 | 73.96 | 947,818 | +0.18(+0.24%) |
Apr 19, 2010 | 73.93 | 73.97 | 73.75 | 73.78 | 1,110,439 | -0.18(-0.24%) |
Apr 16, 2010 | 73.90 | 74.08 | 73.77 | 73.96 | 1,601,166 | +0.17(+0.23%) |
Apr 15, 2010 | 73.51 | 73.84 | 73.51 | 73.79 | 1,338,665 | +0.21(+0.29%) |
Apr 14, 2010 | 73.66 | 73.69 | 73.48 | 73.57 | 913,433 | -0.09(-0.12%) |
Apr 13, 2010 | 73.77 | 73.77 | 73.55 | 73.67 | 954,450 | +0.06(+0.09%) |
Apr 12, 2010 | 73.51 | 73.65 | 73.47 | 73.60 | 1,206,166 | +0.20(+0.28%) |
Apr 09, 2010 | 73.28 | 73.45 | 73.18 | 73.40 | 961,634 | +0.08(+0.11%) |
Apr 08, 2010 | 73.47 | 73.52 | 73.27 | 73.32 | 2,366,891 | -0.07(-0.10%) |
Apr 07, 2010 | 72.90 | 73.45 | 72.87 | 73.39 | 1,953,987 | +0.52(+0.71%) |
Apr 06, 2010 | 72.79 | 72.88 | 72.72 | 72.87 | 1,473,878 | +0.29(+0.40%) |
Apr 05, 2010 | 72.66 | 72.72 | 72.29 | 72.58 | 2,644,136 | -0.52(-0.71%) |
Apr 01, 2010 | 73.00 | 73.10 | 73.10 | 73.10 | 1,597,711 | -0.01(-0.02%) |
Mar 31, 2010 | 72.85 | 73.12 | 72.76 | 73.11 | 2,738,255 | +0.32(+0.44%) |
Mar 30, 2010 | 72.63 | 72.80 | 72.56 | 72.80 | 872,284 | +0.06(+0.09%) |
Mar 29, 2010 | 72.82 | 72.87 | 72.59 | 72.73 | 1,205,730 | -0.09(-0.13%) |
Mar 26, 2010 | 72.68 | 72.92 | 72.68 | 72.83 | 1,545,986 | +0.09(+0.13%) |
Mar 25, 2010 | 72.77 | 72.87 | 72.53 | 72.73 | 1,603,385 | -0.10(-0.14%) |
Mar 24, 2010 | 73.05 | 73.13 | 72.64 | 72.83 | 3,064,470 | -0.59(-0.81%) |
Mar 23, 2010 | 73.44 | 73.53 | 73.38 | 73.42 | 1,391,586 | -0.06(-0.08%) |
Mar 22, 2010 | 73.42 | 73.49 | 73.41 | 73.48 | 1,077,322 | +0.17(+0.23%) |
Mar 19, 2010 | 73.37 | 73.58 | 73.31 | 73.31 | 1,087,579 | -0.14(-0.19%) |
Mar 18, 2010 | 73.60 | 73.69 | 73.45 | 73.45 | 1,150,557 | -0.30(-0.40%) |
Mar 17, 2010 | 73.59 | 73.77 | 73.56 | 73.75 | 1,102,856 | +0.15(+0.21%) |
Mar 16, 2010 | 73.36 | 73.63 | 73.34 | 73.59 | 1,185,175 | +0.27(+0.37%) |
Mar 15, 2010 | 73.32 | 73.37 | 73.29 | 73.32 | 1,122,638 | -0.01(-0.02%) |
Mar 12, 2010 | 73.20 | 73.42 | 73.15 | 73.33 | 1,290,776 | +0.19(+0.26%) |
Mar 11, 2010 | 73.04 | 73.16 | 72.96 | 73.14 | 1,352,138 | +0.08(+0.12%) |
Mar 10, 2010 | 73.04 | 73.11 | 72.97 | 73.06 | 1,202,029 | -0.08(-0.11%) |
Mar 09, 2010 | 73.18 | 73.18 | 73.00 | 73.14 | 1,272,568 | +0.13(+0.17%) |
Mar 08, 2010 | 73.04 | 73.06 | 72.98 | 73.01 | 1,635,427 | -0.06(-0.09%) |
Mar 05, 2010 | 73.18 | 73.21 | 72.94 | 73.07 | 1,932,051 | -0.16(-0.22%) |
Mar 04, 2010 | 73.17 | 73.37 | 73.13 | 73.23 | 1,872,173 | +0.08(+0.11%) |
Mar 03, 2010 | 73.14 | 73.25 | 73.02 | 73.16 | 1,372,317 | -0.03(-0.04%) |
Mar 02, 2010 | 73.06 | 73.23 | 73.02 | 73.18 | 1,640,848 | +0.06(+0.08%) |
Mar 01, 2010 | 73.18 | 73.20 | 73.06 | 73.13 | 1,165,745 | +0.01(+0.01%) |
Feb 26, 2010 | 72.99 | 73.21 | 72.99 | 73.12 | 1,359,740 | +0.15(+0.20%) |
Feb 25, 2010 | 73.12 | 73.12 | 72.86 | 72.97 | 1,932,874 | +0.04(+0.05%) |
Feb 24, 2010 | 73.16 | 73.24 | 72.86 | 72.93 | 1,689,117 | -0.18(-0.24%) |
Feb 23, 2010 | 72.94 | 73.18 | 72.92 | 73.11 | 2,861,577 | +0.23(+0.31%) |
Feb 22, 2010 | 73.03 | 73.05 | 72.82 | 72.89 | 2,236,348 | -0.18(-0.25%) |
Feb 19, 2010 | 72.93 | 73.08 | 72.77 | 73.07 | 2,060,618 | -0.13(-0.17%) |
Feb 18, 2010 | 73.32 | 73.34 | 73.01 | 73.20 | 1,533,273 | -0.06(-0.09%) |
Feb 17, 2010 | 73.31 | 73.51 | 73.11 | 73.26 | 1,451,878 | -0.14(-0.19%) |
Feb 16, 2010 | 73.11 | 73.47 | 73.09 | 73.40 | 1,463,352 | +0.21(+0.29%) |
Feb 12, 2010 | 73.34 | 73.19 | 73.19 | 73.19 | 1,473,142 | +0.00(+0.00%) |
Feb 11, 2010 | 73.34 | 73.35 | 73.08 | 73.19 | 1,427,571 | -0.18(-0.24%) |
Feb 10, 2010 | 73.70 | 73.74 | 73.21 | 73.36 | 1,945,532 | -0.22(-0.30%) |
Feb 09, 2010 | 73.76 | 73.89 | 73.57 | 73.58 | 1,892,089 | -0.25(-0.34%) |
Feb 08, 2010 | 73.85 | 73.95 | 73.77 | 73.84 | 1,308,297 | -0.11(-0.15%) |
Feb 05, 2010 | 74.07 | 74.17 | 73.84 | 73.95 | 2,117,529 | -0.13(-0.18%) |
Feb 04, 2010 | 73.96 | 74.13 | 73.92 | 74.08 | 1,485,700 | +0.11(+0.14%) |
Feb 03, 2010 | 74.01 | 74.03 | 73.88 | 73.98 | 1,828,734 | -0.21(-0.28%) |
Feb 02, 2010 | 74.13 | 74.22 | 74.07 | 74.19 | 1,801,410 | +0.20(+0.27%) |