Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 74.18 | 74.24 | 72.15 | 72.91 | 130,612 | -1.54(-2.07%) |
Apr 29, 2010 | 72.40 | 74.50 | 72.18 | 74.45 | 462,977 | +2.05(+2.83%) |
Apr 28, 2010 | 72.12 | 72.70 | 71.87 | 72.40 | 160,730 | -0.66(-0.90%) |
Apr 27, 2010 | 74.28 | 74.85 | 72.82 | 73.06 | 71,629 | -1.05(-1.42%) |
Apr 26, 2010 | 75.12 | 75.30 | 73.72 | 74.11 | 79,044 | -0.76(-1.02%) |
Apr 23, 2010 | 73.98 | 75.18 | 73.81 | 74.87 | 90,613 | +0.87(+1.18%) |
Apr 22, 2010 | 73.39 | 74.00 | 72.92 | 74.00 | 74,903 | +0.61(+0.83%) |
Apr 21, 2010 | 72.50 | 73.45 | 72.50 | 73.39 | 45,092 | +0.61(+0.84%) |
Apr 20, 2010 | 72.90 | 73.49 | 72.57 | 72.78 | 57,815 | -0.14(-0.19%) |
Apr 19, 2010 | 72.85 | 73.15 | 72.32 | 72.92 | 42,009 | -0.13(-0.18%) |
Apr 16, 2010 | 72.47 | 73.25 | 72.25 | 73.05 | 84,312 | +0.58(+0.80%) |
Apr 15, 2010 | 72.18 | 72.54 | 72.15 | 72.47 | 39,896 | -0.23(-0.32%) |
Apr 14, 2010 | 73.00 | 73.00 | 72.15 | 72.70 | 39,275 | -0.04(-0.05%) |
Apr 13, 2010 | 72.20 | 72.93 | 72.08 | 72.74 | 52,484 | +0.05(+0.07%) |
Apr 12, 2010 | 72.03 | 72.87 | 72.01 | 72.69 | 53,717 | +0.47(+0.65%) |
Apr 09, 2010 | 72.70 | 72.73 | 72.01 | 72.22 | 43,118 | -0.28(-0.39%) |
Apr 08, 2010 | 72.15 | 72.91 | 71.62 | 72.50 | 134,713 | +0.31(+0.43%) |
Apr 07, 2010 | 72.60 | 72.60 | 72.00 | 72.19 | 104,568 | -0.38(-0.52%) |
Apr 06, 2010 | 72.50 | 72.74 | 72.25 | 72.57 | 89,475 | -0.35(-0.48%) |
Apr 05, 2010 | 71.16 | 73.06 | 70.66 | 72.92 | 1,360,549 | +1.76(+2.47%) |
Apr 01, 2010 | 71.16 | 71.16 | 71.16 | 0 | +1.01(+1.44%) | |
Mar 31, 2010 | 70.24 | 70.32 | 69.21 | 70.15 | 86,027 | -0.09(-0.13%) |
Mar 30, 2010 | 70.78 | 70.80 | 69.95 | 70.24 | 37,573 | -0.54(-0.76%) |
Mar 29, 2010 | 70.25 | 70.87 | 70.07 | 70.78 | 24,648 | +0.53(+0.75%) |
Mar 26, 2010 | 70.36 | 71.27 | 69.70 | 70.25 | 50,734 | -0.37(-0.52%) |
Mar 25, 2010 | 69.90 | 70.96 | 69.90 | 70.62 | 45,041 | +0.72(+1.03%) |
Mar 24, 2010 | 70.22 | 70.47 | 69.77 | 69.90 | 36,359 | -0.32(-0.46%) |
Mar 23, 2010 | 69.40 | 70.22 | 69.40 | 70.22 | 54,492 | +0.82(+1.18%) |
Mar 22, 2010 | 70.51 | 71.08 | 69.26 | 69.40 | 78,055 | -1.10(-1.56%) |
Mar 19, 2010 | 69.25 | 71.78 | 69.25 | 70.50 | 333,446 | +1.07(+1.54%) |
Mar 18, 2010 | 70.75 | 70.82 | 69.36 | 69.43 | 72,670 | -0.97(-1.38%) |
Mar 17, 2010 | 68.40 | 70.77 | 67.91 | 70.40 | 111,759 | +2.21(+3.24%) |
Mar 16, 2010 | 68.05 | 68.27 | 67.54 | 68.19 | 62,462 | -0.07(-0.10%) |
Mar 15, 2010 | 68.09 | 68.26 | 67.70 | 68.26 | 362,771 | +0.00(+0.00%) |
Mar 12, 2010 | 68.06 | 68.26 | 67.50 | 68.26 | 74,218 | +0.38(+0.56%) |
Mar 11, 2010 | 67.57 | 68.12 | 67.45 | 67.88 | 74,763 | +0.30(+0.44%) |
Mar 10, 2010 | 67.70 | 67.84 | 67.29 | 67.58 | 72,026 | +0.01(+0.01%) |
Mar 09, 2010 | 67.40 | 67.92 | 67.20 | 67.57 | 98,987 | +0.28(+0.42%) |
Mar 08, 2010 | 68.32 | 68.32 | 66.62 | 67.29 | 76,943 | -0.61(-0.90%) |
Mar 05, 2010 | 68.25 | 68.47 | 67.73 | 67.90 | 70,772 | -0.35(-0.51%) |
Mar 04, 2010 | 68.40 | 68.80 | 68.05 | 68.25 | 87,612 | -0.17(-0.25%) |
Mar 03, 2010 | 68.85 | 68.99 | 68.07 | 68.42 | 72,026 | -0.37(-0.54%) |
Mar 02, 2010 | 69.18 | 69.29 | 68.44 | 68.79 | 69,714 | -0.31(-0.45%) |
Mar 01, 2010 | 69.14 | 69.49 | 68.44 | 69.10 | 55,618 | +0.16(+0.23%) |
Feb 26, 2010 | 69.16 | 69.16 | 68.09 | 68.94 | 99,588 | -0.08(-0.12%) |
Feb 25, 2010 | 69.71 | 69.72 | 68.47 | 69.02 | 120,154 | -1.49(-2.11%) |
Feb 24, 2010 | 71.51 | 71.70 | 69.78 | 70.51 | 49,669 | -0.99(-1.38%) |
Feb 23, 2010 | 70.05 | 71.50 | 69.53 | 71.50 | 103,976 | +0.80(+1.13%) |
Feb 22, 2010 | 71.12 | 71.48 | 70.69 | 70.70 | 76,672 | -0.26(-0.37%) |
Feb 19, 2010 | 71.85 | 72.11 | 70.93 | 70.96 | 88,503 | -0.67(-0.94%) |
Feb 18, 2010 | 71.05 | 73.84 | 71.05 | 71.63 | 139,590 | +0.44(+0.62%) |
Feb 17, 2010 | 69.69 | 71.68 | 69.69 | 71.19 | 89,019 | +1.54(+2.21%) |
Feb 16, 2010 | 69.52 | 69.80 | 69.06 | 69.65 | 65,128 | +0.15(+0.22%) |
Feb 12, 2010 | 69.50 | 69.50 | 69.50 | 0 | +0.53(+0.77%) | |
Feb 11, 2010 | 69.22 | 69.40 | 68.57 | 68.97 | 71,141 | -0.32(-0.46%) |
Feb 10, 2010 | 68.90 | 69.69 | 68.82 | 69.29 | 98,747 | +0.29(+0.42%) |
Feb 09, 2010 | 69.62 | 69.72 | 69.00 | 69.00 | 39,515 | -0.19(-0.27%) |
Feb 08, 2010 | 69.96 | 69.96 | 68.88 | 69.19 | 57,917 | -0.43(-0.62%) |
Feb 05, 2010 | 70.00 | 70.13 | 69.24 | 69.62 | 88,373 | -0.74(-1.05%) |
Feb 04, 2010 | 70.04 | 70.61 | 69.74 | 70.36 | 86,473 | -0.02(-0.03%) |
Feb 03, 2010 | 69.80 | 70.40 | 69.63 | 70.38 | 123,704 | +0.48(+0.69%) |
Feb 02, 2010 | 69.60 | 70.15 | 69.20 | 69.90 | 142,069 | +0.44(+0.63%) |