Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 64.72 | 64.36 | 62.00 | 62.60 | 26,015 | -2.12(-3.28%) |
May 27, 2010 | 61.95 | 64.72 | 61.95 | 64.72 | 22,186 | +3.64(+5.96%) |
May 26, 2010 | 62.00 | 63.99 | 60.88 | 61.08 | 54,223 | -0.71(-1.15%) |
May 25, 2010 | 61.50 | 62.32 | 60.27 | 61.79 | 37,444 | -0.96(-1.53%) |
May 24, 2010 | 62.26 | 63.20 | 61.60 | 62.75 | 19,258 | +0.28(+0.45%) |
May 21, 2010 | 61.64 | 63.03 | 61.20 | 62.47 | 41,669 | +0.21(+0.34%) |
May 20, 2010 | 63.36 | 65.01 | 62.25 | 62.26 | 23,108 | -3.04(-4.66%) |
May 19, 2010 | 64.42 | 65.79 | 64.42 | 65.30 | 10,462 | +0.69(+1.07%) |
May 18, 2010 | 64.99 | 65.44 | 64.54 | 64.61 | 15,016 | +0.03(+0.05%) |
May 17, 2010 | 64.80 | 65.05 | 64.04 | 64.58 | 14,044 | +0.23(+0.36%) |
May 14, 2010 | 64.71 | 64.99 | 64.30 | 64.35 | 71,737 | -0.75(-1.15%) |
May 13, 2010 | 64.67 | 65.85 | 64.66 | 65.10 | 41,406 | +0.42(+0.65%) |
May 12, 2010 | 64.00 | 65.17 | 64.00 | 64.68 | 82,389 | +0.68(+1.06%) |
May 11, 2010 | 63.91 | 64.38 | 63.73 | 64.00 | 61,930 | -0.23(-0.36%) |
May 10, 2010 | 64.49 | 65.00 | 63.38 | 64.23 | 26,612 | +1.42(+2.26%) |
May 07, 2010 | 62.50 | 65.70 | 62.50 | 62.81 | 25,751 | +0.47(+0.75%) |
May 06, 2010 | 65.50 | 66.00 | 62.34 | 62.34 | 24,967 | -3.26(-4.97%) |
May 05, 2010 | 65.73 | 66.00 | 65.50 | 65.60 | 11,935 | -0.40(-0.61%) |
May 04, 2010 | 65.75 | 66.79 | 65.40 | 66.00 | 20,497 | -0.25(-0.38%) |
May 03, 2010 | 66.20 | 66.39 | 65.17 | 66.25 | 19,063 | +0.13(+0.20%) |
Apr 30, 2010 | 66.70 | 66.89 | 66.05 | 66.12 | 27,554 | -0.78(-1.17%) |
Apr 29, 2010 | 66.65 | 67.16 | 66.65 | 66.90 | 16,392 | +0.36(+0.54%) |
Apr 28, 2010 | 66.70 | 67.00 | 65.63 | 66.54 | 13,963 | -0.07(-0.11%) |
Apr 27, 2010 | 67.40 | 67.98 | 66.60 | 66.61 | 33,302 | -0.89(-1.32%) |
Apr 26, 2010 | 67.45 | 67.73 | 67.26 | 67.50 | 12,682 | +0.00(+0.00%) |
Apr 23, 2010 | 66.98 | 67.60 | 66.87 | 67.50 | 22,140 | +0.02(+0.03%) |
Apr 22, 2010 | 67.38 | 67.64 | 66.48 | 67.48 | 24,831 | -0.17(-0.25%) |
Apr 21, 2010 | 68.00 | 68.05 | 67.60 | 67.65 | 29,282 | -0.35(-0.51%) |
Apr 20, 2010 | 68.00 | 68.19 | 67.51 | 68.00 | 12,288 | +0.05(+0.07%) |
Apr 19, 2010 | 68.25 | 68.69 | 67.56 | 67.95 | 12,994 | -0.60(-0.88%) |
Apr 16, 2010 | 69.00 | 69.21 | 67.96 | 68.55 | 34,921 | -0.45(-0.65%) |
Apr 15, 2010 | 68.52 | 69.00 | 67.61 | 69.00 | 16,052 | +0.07(+0.10%) |
Apr 14, 2010 | 68.68 | 68.93 | 67.95 | 68.93 | 25,870 | +0.87(+1.28%) |
Apr 13, 2010 | 69.00 | 69.00 | 67.83 | 68.06 | 13,812 | -0.99(-1.43%) |
Apr 12, 2010 | 68.58 | 69.15 | 67.63 | 69.05 | 18,046 | +0.29(+0.42%) |
Apr 09, 2010 | 68.81 | 69.13 | 67.71 | 68.76 | 14,617 | -0.18(-0.26%) |
Apr 08, 2010 | 68.87 | 69.48 | 68.66 | 68.94 | 11,887 | -0.20(-0.29%) |
Apr 07, 2010 | 68.37 | 69.18 | 68.18 | 69.14 | 13,426 | +0.50(+0.73%) |
Apr 06, 2010 | 68.62 | 68.86 | 68.09 | 68.64 | 4,144 | -0.27(-0.39%) |
Apr 05, 2010 | 68.32 | 69.71 | 67.69 | 68.91 | 12,192 | +0.61(+0.89%) |
Apr 01, 2010 | 69.50 | 68.30 | 68.30 | 68.30 | 22,000 | -0.86(-1.24%) |
Mar 31, 2010 | 69.55 | 70.22 | 69.00 | 69.16 | 26,674 | -0.84(-1.20%) |
Mar 30, 2010 | 68.52 | 70.22 | 68.52 | 70.00 | 51,578 | +1.00(+1.45%) |
Mar 29, 2010 | 69.21 | 69.30 | 67.90 | 69.00 | 13,141 | +0.00(+0.00%) |
Mar 26, 2010 | 68.38 | 69.19 | 67.66 | 69.00 | 17,092 | +0.66(+0.97%) |
Mar 25, 2010 | 67.95 | 69.05 | 67.10 | 68.34 | 17,734 | +0.63(+0.93%) |
Mar 24, 2010 | 67.99 | 68.50 | 66.66 | 67.71 | 12,781 | -0.38(-0.56%) |
Mar 23, 2010 | 66.82 | 68.20 | 66.53 | 68.09 | 14,290 | +0.01(+0.01%) |
Mar 22, 2010 | 66.98 | 68.21 | 66.92 | 68.08 | 11,550 | +0.77(+1.14%) |
Mar 19, 2010 | 67.90 | 68.24 | 67.15 | 67.31 | 44,732 | -0.70(-1.03%) |
Mar 18, 2010 | 69.25 | 69.25 | 67.70 | 68.01 | 10,858 | -1.25(-1.80%) |
Mar 17, 2010 | 67.92 | 70.75 | 67.92 | 69.26 | 74,033 | +1.27(+1.87%) |
Mar 16, 2010 | 66.32 | 68.00 | 66.32 | 67.99 | 18,372 | +1.66(+2.50%) |
Mar 15, 2010 | 66.20 | 66.92 | 65.77 | 66.33 | 18,650 | -0.35(-0.52%) |
Mar 12, 2010 | 68.25 | 68.25 | 65.46 | 66.68 | 50,173 | -1.05(-1.55%) |
Mar 11, 2010 | 67.98 | 68.36 | 66.82 | 67.73 | 15,681 | -0.47(-0.69%) |
Mar 10, 2010 | 69.26 | 69.26 | 67.92 | 68.20 | 17,397 | -1.27(-1.83%) |
Mar 09, 2010 | 69.14 | 69.50 | 67.25 | 69.47 | 20,774 | +0.30(+0.43%) |
Mar 08, 2010 | 69.37 | 69.68 | 68.09 | 69.17 | 44,060 | -0.04(-0.06%) |
Mar 05, 2010 | 66.40 | 69.23 | 65.88 | 69.21 | 104,445 | +2.96(+4.47%) |
Mar 04, 2010 | 65.31 | 67.49 | 64.91 | 66.25 | 31,565 | +1.23(+1.89%) |
Mar 03, 2010 | 65.80 | 65.80 | 64.84 | 65.02 | 9,579 | -0.48(-0.73%) |
Mar 02, 2010 | 64.46 | 65.80 | 64.43 | 65.50 | 19,616 | +1.26(+1.96%) |