Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 75.19 | 75.31 | 74.27 | 74.37 | 10,870,663 | -0.84(-1.12%) |
Apr 29, 2010 | 75.26 | 75.64 | 75.03 | 75.21 | 10,038,365 | +0.21(+0.28%) |
Apr 28, 2010 | 74.60 | 75.21 | 74.38 | 75.00 | 12,355,608 | +0.74(+0.99%) |
Apr 27, 2010 | 74.88 | 76.09 | 74.20 | 74.26 | 1,734 | -1.10(-1.46%) |
Apr 26, 2010 | 74.80 | 75.54 | 74.68 | 75.36 | 9,168,592 | +0.43(+0.57%) |
Apr 23, 2010 | 74.41 | 75.00 | 74.20 | 74.94 | 10,750,438 | +0.50(+0.67%) |
Apr 22, 2010 | 74.16 | 74.57 | 73.66 | 74.44 | 10,439,982 | +0.08(+0.11%) |
Apr 21, 2010 | 74.36 | 75.10 | 74.08 | 74.36 | 99,839 | -0.40(-0.54%) |
Apr 20, 2010 | 74.48 | 75.13 | 73.94 | 74.76 | 5,113 | -1.46(-1.92%) |
Apr 19, 2010 | 75.16 | 76.26 | 75.16 | 76.23 | 19,609,592 | +0.92(+1.22%) |
Apr 16, 2010 | 75.33 | 76.19 | 75.09 | 75.31 | 16,565,787 | -0.15(-0.20%) |
Apr 15, 2010 | 75.25 | 75.60 | 75.05 | 75.46 | 11,145,800 | -0.21(-0.27%) |
Apr 14, 2010 | 74.79 | 75.76 | 74.63 | 75.66 | 14,824,103 | +1.28(+1.72%) |
Apr 13, 2010 | 73.94 | 74.62 | 73.70 | 74.38 | 11,828,713 | +0.39(+0.52%) |
Apr 12, 2010 | 74.12 | 74.34 | 73.93 | 74.00 | 6,925,284 | -0.23(-0.31%) |
Apr 09, 2010 | 73.72 | 74.29 | 73.28 | 74.23 | 8,996,915 | +0.66(+0.90%) |
Apr 08, 2010 | 73.81 | 73.92 | 73.33 | 73.56 | 10,419,897 | -0.50(-0.68%) |
Apr 07, 2010 | 74.09 | 74.52 | 73.79 | 74.07 | 8,945,641 | -0.26(-0.35%) |
Apr 06, 2010 | 74.18 | 74.54 | 73.82 | 74.33 | 6,810,693 | -0.33(-0.44%) |
Apr 05, 2010 | 74.01 | 74.83 | 73.87 | 74.65 | 7,144,574 | +0.72(+0.97%) |
Apr 01, 2010 | 74.34 | 73.93 | 73.93 | 73.93 | 8,639,544 | +0.00(+0.00%) |
Mar 31, 2010 | 73.92 | 74.22 | 73.59 | 73.93 | 8,508,075 | -0.30(-0.40%) |
Mar 30, 2010 | 74.31 | 74.44 | 73.93 | 74.23 | 5,943,926 | +0.10(+0.14%) |
Mar 29, 2010 | 74.54 | 74.91 | 73.94 | 74.13 | 8,054,031 | -0.39(-0.52%) |
Mar 26, 2010 | 74.33 | 74.82 | 74.20 | 74.52 | 9,628,664 | +0.01(+0.02%) |
Mar 25, 2010 | 74.57 | 75.36 | 74.44 | 74.50 | 13,191,145 | +0.41(+0.55%) |
Mar 24, 2010 | 74.15 | 74.91 | 74.06 | 74.09 | 11,568,968 | -0.48(-0.65%) |
Mar 23, 2010 | 73.75 | 74.61 | 73.58 | 74.58 | 10,370,745 | +0.80(+1.09%) |
Mar 22, 2010 | 73.28 | 74.01 | 72.96 | 73.78 | 9,804,145 | +0.16(+0.21%) |
Mar 19, 2010 | 74.27 | 74.33 | 73.09 | 73.62 | 18,637,834 | -0.39(-0.52%) |
Mar 18, 2010 | 73.48 | 74.22 | 73.47 | 74.01 | 8,594,158 | +0.36(+0.49%) |
Mar 17, 2010 | 74.31 | 74.33 | 73.42 | 73.65 | 11,012,379 | -0.52(-0.71%) |
Mar 16, 2010 | 73.79 | 74.30 | 73.47 | 74.18 | 10,641,932 | +0.48(+0.66%) |
Mar 15, 2010 | 73.42 | 73.71 | 73.37 | 73.69 | 7,801,899 | -0.06(-0.09%) |
Mar 12, 2010 | 73.74 | 74.00 | 73.51 | 73.75 | 8,968,428 | +0.20(+0.27%) |
Mar 11, 2010 | 72.47 | 73.68 | 72.47 | 73.56 | 13,751,995 | +1.14(+1.58%) |
Mar 10, 2010 | 72.63 | 72.84 | 72.18 | 72.42 | 11,997,306 | +0.04(+0.06%) |
Mar 09, 2010 | 72.79 | 72.80 | 72.17 | 72.38 | 13,060,214 | -0.50(-0.68%) |
Mar 08, 2010 | 73.25 | 73.50 | 72.84 | 72.87 | 10,753,713 | -0.48(-0.66%) |
Mar 05, 2010 | 73.31 | 73.53 | 73.24 | 73.36 | 10,651,718 | +0.31(+0.42%) |
Mar 04, 2010 | 73.14 | 73.25 | 72.33 | 73.05 | 10,463,950 | -0.09(-0.13%) |
Mar 03, 2010 | 73.63 | 73.80 | 73.03 | 73.14 | 11,084,510 | -0.31(-0.42%) |
Mar 02, 2010 | 74.19 | 74.42 | 73.29 | 73.45 | 10,431,006 | -0.66(-0.89%) |
Mar 01, 2010 | 73.50 | 74.27 | 73.48 | 74.12 | 7,940,670 | +0.81(+1.11%) |
Feb 26, 2010 | 73.22 | 73.79 | 73.06 | 73.30 | 8,298,922 | +0.05(+0.07%) |
Feb 25, 2010 | 72.66 | 73.35 | 72.39 | 73.25 | 9,815,959 | -0.34(-0.46%) |
Feb 24, 2010 | 73.22 | 73.94 | 73.10 | 73.59 | 8,295,211 | +0.69(+0.94%) |
Feb 23, 2010 | 72.91 | 73.59 | 72.64 | 72.90 | 7,969,745 | -0.22(-0.31%) |
Feb 22, 2010 | 73.39 | 73.46 | 72.81 | 73.13 | 6,605,772 | -0.20(-0.27%) |
Feb 19, 2010 | 73.41 | 73.82 | 73.14 | 73.32 | 10,934,827 | -0.36(-0.49%) |
Feb 18, 2010 | 72.71 | 73.79 | 72.64 | 73.68 | 9,585,592 | +0.85(+1.17%) |
Feb 17, 2010 | 72.35 | 72.94 | 72.18 | 72.83 | 10,108,565 | +0.63(+0.88%) |
Feb 16, 2010 | 72.01 | 72.19 | 71.55 | 72.19 | 11,756,346 | +0.71(+0.99%) |
Feb 12, 2010 | 70.91 | 71.48 | 71.48 | 71.48 | 13,908,096 | +0.16(+0.22%) |
Feb 11, 2010 | 70.66 | 71.60 | 70.36 | 71.33 | 8,827,749 | +0.53(+0.75%) |
Feb 10, 2010 | 70.87 | 71.27 | 70.45 | 70.80 | 9,053,715 | -0.23(-0.32%) |
Feb 09, 2010 | 70.70 | 71.60 | 70.60 | 71.03 | 10,485,178 | +0.56(+0.79%) |
Feb 08, 2010 | 70.99 | 71.03 | 70.18 | 70.47 | 9,919,628 | -0.42(-0.59%) |
Feb 05, 2010 | 70.61 | 71.00 | 69.92 | 70.89 | 15,016,316 | +0.30(+0.42%) |
Feb 04, 2010 | 71.85 | 71.99 | 70.53 | 70.59 | 15,903,757 | -1.46(-2.03%) |
Feb 03, 2010 | 71.83 | 72.35 | 71.78 | 72.05 | 7,278,185 | +0.01(+0.02%) |
Feb 02, 2010 | 71.62 | 72.20 | 71.14 | 72.04 | 10,280,095 | +0.95(+1.33%) |