Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.78 | 63.84 | 62.50 | 62.78 | 3,472,135 | -1.06(-1.66%) |
May 27, 2010 | 63.33 | 63.85 | 62.53 | 63.84 | 2,746,468 | +1.67(+2.68%) |
May 26, 2010 | 62.29 | 62.93 | 61.76 | 62.17 | 123 | +0.45(+0.73%) |
May 25, 2010 | 59.71 | 61.78 | 59.71 | 61.72 | 123 | +0.26(+0.42%) |
May 24, 2010 | 61.82 | 62.35 | 61.15 | 61.46 | 3,606,116 | -0.91(-1.47%) |
May 21, 2010 | 59.62 | 62.40 | 58.82 | 62.38 | 6,626,334 | +2.29(+3.81%) |
May 20, 2010 | 60.48 | 61.43 | 60.05 | 60.09 | 6,569 | -1.84(-2.97%) |
May 19, 2010 | 62.50 | 62.55 | 60.94 | 61.92 | 4,293,846 | -1.01(-1.61%) |
May 18, 2010 | 63.69 | 64.65 | 62.87 | 62.93 | 123 | -0.23(-0.37%) |
May 17, 2010 | 63.31 | 63.85 | 61.71 | 63.17 | 4,076,692 | +0.15(+0.23%) |
May 14, 2010 | 63.02 | 64.88 | 62.52 | 63.02 | 3,804,718 | -2.11(-3.24%) |
May 13, 2010 | 65.89 | 66.02 | 64.97 | 65.13 | 1,743,686 | -1.00(-1.52%) |
May 12, 2010 | 65.34 | 66.17 | 65.00 | 66.14 | 1,537,373 | +1.10(+1.69%) |
May 11, 2010 | 65.51 | 65.68 | 64.96 | 65.04 | 6,982 | -0.74(-1.12%) |
May 10, 2010 | 65.17 | 65.86 | 64.83 | 65.77 | 3,680,963 | +1.96(+3.07%) |
May 07, 2010 | 64.07 | 65.10 | 63.11 | 63.82 | 4,119,400 | +0.52(+0.82%) |
May 06, 2010 | 63.30 | 66.98 | 61.61 | 63.30 | 123 | -2.67(-4.05%) |
May 05, 2010 | 66.33 | 66.65 | 65.61 | 65.97 | 2,515,452 | -0.51(-0.77%) |
May 04, 2010 | 67.12 | 67.29 | 65.93 | 66.48 | 8,967 | -1.49(-2.19%) |
May 03, 2010 | 68.14 | 68.28 | 67.67 | 67.97 | 1,829,973 | +0.19(+0.29%) |
Apr 30, 2010 | 68.39 | 68.62 | 67.70 | 67.77 | 2,746,366 | -0.44(-0.64%) |
Apr 29, 2010 | 67.92 | 69.53 | 67.92 | 68.21 | 4,318,195 | -0.02(-0.04%) |
Apr 28, 2010 | 67.77 | 70.06 | 66.35 | 68.23 | 5,670,445 | -1.67(-2.40%) |
Apr 27, 2010 | 71.23 | 71.33 | 69.91 | 69.91 | 11,968 | -1.50(-2.11%) |
Apr 26, 2010 | 71.52 | 72.00 | 71.24 | 71.41 | 1,612,611 | +0.04(+0.06%) |
Apr 23, 2010 | 71.08 | 71.42 | 70.38 | 71.37 | 1,578,344 | +0.41(+0.58%) |
Apr 22, 2010 | 70.24 | 71.03 | 69.50 | 70.96 | 2,220,118 | +0.12(+0.17%) |
Apr 21, 2010 | 70.84 | 71.31 | 70.41 | 70.84 | 16,426 | -0.47(-0.66%) |
Apr 20, 2010 | 70.85 | 71.31 | 70.21 | 71.31 | 2,179,319 | +0.82(+1.16%) |
Apr 19, 2010 | 69.75 | 70.50 | 69.31 | 70.49 | 1,875,275 | +0.26(+0.37%) |
Apr 16, 2010 | 70.70 | 71.19 | 69.95 | 70.23 | 2,736,223 | -0.67(-0.95%) |
Apr 15, 2010 | 69.46 | 71.06 | 69.29 | 70.90 | 2,823,678 | +1.42(+2.05%) |
Apr 14, 2010 | 68.81 | 69.56 | 68.60 | 69.48 | 2,021,823 | +0.76(+1.11%) |
Apr 13, 2010 | 68.56 | 68.88 | 68.46 | 68.72 | 1,744,211 | -0.04(-0.06%) |
Apr 12, 2010 | 68.88 | 69.08 | 68.56 | 68.76 | 3,289,101 | +0.03(+0.05%) |
Apr 09, 2010 | 68.41 | 68.96 | 68.33 | 68.73 | 3,159,096 | +0.37(+0.54%) |
Apr 08, 2010 | 68.10 | 68.57 | 68.06 | 68.35 | 1,498,244 | +0.04(+0.06%) |
Apr 07, 2010 | 67.87 | 68.56 | 67.50 | 68.31 | 2,501,415 | +0.14(+0.20%) |
Apr 06, 2010 | 67.42 | 68.30 | 67.38 | 68.18 | 1,730,300 | +0.19(+0.29%) |
Apr 05, 2010 | 67.89 | 68.17 | 67.55 | 67.98 | 2,728,275 | +0.17(+0.25%) |
Apr 01, 2010 | 67.61 | 67.81 | 67.81 | 67.81 | 2,026,657 | +0.66(+0.99%) |
Mar 31, 2010 | 66.79 | 67.38 | 66.79 | 67.15 | 2,323,025 | +0.19(+0.29%) |
Mar 30, 2010 | 66.38 | 67.00 | 66.21 | 66.95 | 2,091,208 | +0.74(+1.12%) |
Mar 29, 2010 | 66.19 | 66.57 | 65.54 | 66.21 | 1,619,536 | +0.21(+0.32%) |
Mar 26, 2010 | 65.95 | 66.52 | 65.59 | 66.00 | 1,883,136 | +0.18(+0.27%) |
Mar 25, 2010 | 66.87 | 66.95 | 65.73 | 65.82 | 1,546,352 | -0.74(-1.12%) |
Mar 24, 2010 | 66.69 | 66.86 | 65.99 | 66.57 | 1,622,850 | -0.32(-0.47%) |
Mar 23, 2010 | 66.50 | 66.88 | 65.98 | 66.88 | 1,766,989 | +0.49(+0.73%) |
Mar 22, 2010 | 65.98 | 66.47 | 65.61 | 66.40 | 1,223,925 | +0.36(+0.55%) |
Mar 19, 2010 | 66.50 | 67.33 | 65.72 | 66.03 | 3,045,118 | -0.41(-0.62%) |
Mar 18, 2010 | 66.01 | 66.62 | 66.01 | 66.44 | 2,531,114 | +0.07(+0.11%) |
Mar 17, 2010 | 65.46 | 66.40 | 65.31 | 66.37 | 2,748,607 | +1.17(+1.80%) |
Mar 16, 2010 | 64.56 | 65.21 | 64.37 | 65.20 | 2,429,231 | +0.69(+1.07%) |
Mar 15, 2010 | 64.13 | 64.56 | 64.10 | 64.51 | 1,582,051 | +0.12(+0.19%) |
Mar 12, 2010 | 64.54 | 64.70 | 64.16 | 64.39 | 1,132,757 | +0.06(+0.10%) |
Mar 11, 2010 | 63.58 | 64.32 | 63.17 | 64.32 | 1,513,319 | +0.40(+0.63%) |
Mar 10, 2010 | 63.78 | 64.39 | 63.22 | 63.92 | 2,117,038 | -0.18(-0.28%) |
Mar 09, 2010 | 63.92 | 64.32 | 63.71 | 64.10 | 1,958,970 | +0.00(+0.00%) |
Mar 08, 2010 | 63.96 | 64.72 | 63.90 | 64.10 | 3,054,879 | +0.19(+0.30%) |
Mar 05, 2010 | 62.94 | 63.93 | 62.63 | 63.90 | 2,737,850 | +1.40(+2.24%) |
Mar 04, 2010 | 61.97 | 62.67 | 62.00 | 62.50 | 3,149,039 | +0.53(+0.86%) |
Mar 03, 2010 | 62.29 | 62.81 | 61.94 | 61.97 | 2,114,464 | +0.08(+0.13%) |
Mar 02, 2010 | 61.75 | 62.05 | 61.37 | 61.89 | 2,466,090 | +0.72(+1.17%) |