Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 63.98 | 64.76 | 63.50 | 63.98 | 7,709,840 | -0.68(-1.05%) |
May 27, 2010 | 63.73 | 64.73 | 63.32 | 64.66 | 2,937,955 | +2.49(+4.01%) |
May 26, 2010 | 62.42 | 63.84 | 61.88 | 62.17 | 4,545,198 | +0.09(+0.14%) |
May 25, 2010 | 60.79 | 62.13 | 59.76 | 62.08 | 2,008 | -0.06(-0.10%) |
May 24, 2010 | 62.47 | 63.13 | 62.12 | 62.14 | 2,606,757 | -0.54(-0.86%) |
May 21, 2010 | 60.92 | 63.31 | 60.75 | 62.68 | 4,652,283 | +0.65(+1.04%) |
May 20, 2010 | 62.05 | 63.32 | 61.87 | 62.04 | 111 | -2.95(-4.54%) |
May 19, 2010 | 65.42 | 66.04 | 64.12 | 64.98 | 4,497,502 | -0.82(-1.25%) |
May 18, 2010 | 67.65 | 67.88 | 65.52 | 65.81 | 3,251,067 | -0.98(-1.46%) |
May 17, 2010 | 66.97 | 67.47 | 65.03 | 66.79 | 2,627,643 | +0.22(+0.32%) |
May 14, 2010 | 66.57 | 67.44 | 65.75 | 66.57 | 2,540,525 | -1.29(-1.90%) |
May 13, 2010 | 68.25 | 68.98 | 67.56 | 67.86 | 2,005,767 | -0.53(-0.77%) |
May 12, 2010 | 66.78 | 68.48 | 66.67 | 68.39 | 2,100,879 | +2.00(+3.01%) |
May 11, 2010 | 66.58 | 67.31 | 66.30 | 66.39 | 3,108,219 | +0.52(+0.79%) |
May 10, 2010 | 65.11 | 65.88 | 64.95 | 65.87 | 3,177,607 | +3.24(+5.17%) |
May 07, 2010 | 64.01 | 64.69 | 61.89 | 62.64 | 5,403,239 | -1.94(-3.00%) |
May 06, 2010 | 64.75 | 68.11 | 49.86 | 64.57 | 8,167 | -2.03(-3.05%) |
May 05, 2010 | 67.01 | 67.82 | 66.53 | 66.61 | 3,438,535 | -1.35(-1.98%) |
May 04, 2010 | 68.98 | 68.98 | 67.50 | 67.95 | 2,514,566 | -1.99(-2.84%) |
May 03, 2010 | 68.85 | 69.99 | 68.83 | 69.94 | 1,805,542 | +1.50(+2.19%) |
Apr 30, 2010 | 70.43 | 70.59 | 68.44 | 68.44 | 6,620,586 | -1.92(-2.73%) |
Apr 29, 2010 | 69.56 | 70.39 | 69.13 | 70.36 | 4,221,486 | +1.27(+1.84%) |
Apr 28, 2010 | 69.34 | 69.53 | 68.68 | 69.09 | 3,075,102 | +0.02(+0.03%) |
Apr 27, 2010 | 70.16 | 70.80 | 68.91 | 69.07 | 4,186,711 | -1.34(-1.90%) |
Apr 26, 2010 | 70.71 | 71.09 | 70.41 | 70.41 | 1,475,658 | -0.28(-0.39%) |
Apr 23, 2010 | 70.34 | 70.70 | 69.88 | 70.68 | 1,536,484 | +0.56(+0.79%) |
Apr 22, 2010 | 68.94 | 70.28 | 68.47 | 70.13 | 5,547,624 | +0.55(+0.79%) |
Apr 21, 2010 | 69.39 | 69.70 | 68.99 | 69.58 | 1,330,809 | +0.33(+0.48%) |
Apr 20, 2010 | 68.71 | 69.30 | 68.42 | 69.25 | 2,185,182 | +0.89(+1.30%) |
Apr 19, 2010 | 68.45 | 69.04 | 67.55 | 68.36 | 2,392,884 | -0.47(-0.69%) |
Apr 16, 2010 | 69.40 | 69.68 | 68.30 | 68.84 | 3,022,859 | -0.70(-1.01%) |
Apr 15, 2010 | 69.21 | 69.71 | 69.21 | 69.54 | 1,277,286 | +0.24(+0.35%) |
Apr 14, 2010 | 68.31 | 69.30 | 68.18 | 69.30 | 920,987 | +1.45(+2.14%) |
Apr 13, 2010 | 67.54 | 67.90 | 67.25 | 67.84 | 1,694,854 | +0.15(+0.23%) |
Apr 12, 2010 | 67.49 | 67.83 | 67.31 | 67.69 | 1,410,860 | +0.27(+0.40%) |
Apr 09, 2010 | 67.21 | 67.44 | 66.74 | 67.42 | 2,773,840 | +0.31(+0.47%) |
Apr 08, 2010 | 66.94 | 67.42 | 66.45 | 67.11 | 2,505,292 | -0.07(-0.11%) |
Apr 07, 2010 | 67.41 | 67.55 | 66.76 | 67.18 | 2,825,501 | -0.30(-0.44%) |
Apr 06, 2010 | 67.05 | 67.67 | 66.94 | 67.48 | 2,324,075 | +0.41(+0.61%) |
Apr 05, 2010 | 66.38 | 67.30 | 66.21 | 67.06 | 1,413,608 | +0.89(+1.34%) |
Apr 01, 2010 | 66.14 | 66.18 | 66.18 | 66.18 | 2,244,101 | +0.54(+0.82%) |
Mar 31, 2010 | 65.95 | 66.56 | 65.64 | 65.64 | 2,663,168 | -0.56(-0.85%) |
Mar 30, 2010 | 66.08 | 66.54 | 65.70 | 66.20 | 1,668,966 | +0.17(+0.26%) |
Mar 29, 2010 | 65.96 | 66.20 | 65.69 | 66.03 | 1,913,457 | +0.36(+0.55%) |
Mar 26, 2010 | 66.02 | 66.36 | 65.43 | 65.67 | 2,617,313 | -0.06(-0.10%) |
Mar 25, 2010 | 66.67 | 67.17 | 65.73 | 65.74 | 2,260,366 | -0.35(-0.53%) |
Mar 24, 2010 | 66.65 | 66.83 | 66.08 | 66.09 | 5,003,895 | -0.93(-1.38%) |
Mar 23, 2010 | 66.23 | 67.01 | 65.96 | 67.01 | 1,871,267 | +0.92(+1.39%) |
Mar 22, 2010 | 64.62 | 66.23 | 64.50 | 66.09 | 1,785,890 | +0.98(+1.51%) |
Mar 19, 2010 | 66.08 | 66.19 | 64.91 | 65.11 | 1,743,813 | -0.84(-1.28%) |
Mar 18, 2010 | 66.06 | 66.36 | 65.84 | 65.95 | 1,743,572 | -0.15(-0.23%) |
Mar 17, 2010 | 65.96 | 66.51 | 65.94 | 66.10 | 2,058,039 | +0.29(+0.44%) |
Mar 16, 2010 | 65.63 | 65.82 | 65.20 | 65.81 | 1,692,669 | +0.51(+0.78%) |
Mar 15, 2010 | 65.05 | 65.49 | 64.99 | 65.30 | 1,414,717 | -0.26(-0.40%) |
Mar 12, 2010 | 65.95 | 65.96 | 65.10 | 65.56 | 2,047,888 | -0.04(-0.05%) |
Mar 11, 2010 | 65.07 | 65.68 | 64.78 | 65.60 | 1,863,143 | +0.24(+0.37%) |
Mar 10, 2010 | 64.84 | 65.66 | 64.84 | 65.36 | 1,998,680 | +0.60(+0.93%) |
Mar 09, 2010 | 64.38 | 65.30 | 64.37 | 64.76 | 1,360,803 | +0.24(+0.37%) |
Mar 08, 2010 | 64.46 | 64.77 | 64.41 | 64.52 | 1,535,815 | +0.05(+0.08%) |
Mar 05, 2010 | 63.64 | 64.59 | 63.50 | 64.46 | 2,040,053 | +1.23(+1.94%) |
Mar 04, 2010 | 63.10 | 63.30 | 62.82 | 63.24 | 2,369,929 | +0.21(+0.34%) |
Mar 03, 2010 | 63.00 | 63.47 | 62.77 | 63.02 | 1,501,844 | +0.27(+0.43%) |
Mar 02, 2010 | 62.49 | 63.12 | 62.41 | 62.75 | 1,953,570 | +0.47(+0.76%) |