Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.90 | 63.46 | 62.79 | 62.90 | 1,027,622 | -0.67(-1.05%) |
May 27, 2010 | 63.17 | 63.61 | 63.03 | 63.56 | 1,410,991 | +1.18(+1.89%) |
May 26, 2010 | 62.83 | 63.26 | 62.33 | 62.38 | 1,133,303 | -0.39(-0.62%) |
May 25, 2010 | 61.85 | 62.84 | 61.48 | 62.77 | 1,538,661 | +0.05(+0.08%) |
May 24, 2010 | 63.01 | 63.31 | 62.55 | 62.72 | 1,562,600 | -0.50(-0.79%) |
May 21, 2010 | 62.51 | 63.36 | 62.40 | 63.22 | 2,613,376 | +0.02(+0.03%) |
May 20, 2010 | 63.22 | 63.77 | 63.03 | 63.21 | 3,290,016 | -1.44(-2.23%) |
May 19, 2010 | 63.90 | 64.75 | 63.71 | 64.64 | 2,222,609 | +0.65(+1.01%) |
May 18, 2010 | 64.69 | 65.24 | 63.75 | 64.00 | 1,636,639 | -0.49(-0.76%) |
May 17, 2010 | 64.34 | 64.82 | 63.85 | 64.49 | 1,190,561 | +0.04(+0.06%) |
May 14, 2010 | 64.45 | 64.58 | 63.74 | 64.45 | 1,802,641 | -0.27(-0.42%) |
May 13, 2010 | 64.08 | 64.78 | 63.80 | 64.72 | 2,133,272 | +0.51(+0.79%) |
May 12, 2010 | 64.18 | 64.38 | 63.79 | 64.21 | 1,642,314 | +0.21(+0.32%) |
May 11, 2010 | 64.10 | 64.33 | 63.82 | 64.00 | 1,503,509 | +0.07(+0.10%) |
May 10, 2010 | 63.51 | 63.97 | 63.39 | 63.94 | 1,542,611 | +1.36(+2.17%) |
May 07, 2010 | 63.27 | 63.77 | 62.37 | 62.58 | 1,874,015 | -0.86(-1.35%) |
May 06, 2010 | 64.52 | 65.09 | 60.83 | 63.44 | 120 | -1.45(-2.23%) |
May 05, 2010 | 64.99 | 65.04 | 64.52 | 64.89 | 1,217,283 | +0.14(+0.22%) |
May 04, 2010 | 64.80 | 65.08 | 64.38 | 64.74 | 1,938,022 | -0.61(-0.93%) |
May 03, 2010 | 65.37 | 65.77 | 65.08 | 65.35 | 1,379,573 | -0.01(-0.01%) |
Apr 30, 2010 | 65.68 | 65.86 | 65.33 | 65.36 | 1,910,975 | -0.22(-0.33%) |
Apr 29, 2010 | 65.46 | 65.71 | 65.15 | 65.58 | 1,128,207 | +0.58(+0.90%) |
Apr 28, 2010 | 64.45 | 65.11 | 63.97 | 64.99 | 2,176,204 | +0.59(+0.92%) |
Apr 27, 2010 | 65.08 | 65.68 | 64.29 | 64.40 | 1,787,834 | -1.24(-1.89%) |
Apr 26, 2010 | 66.64 | 66.64 | 65.58 | 65.64 | 1,335,169 | -0.90(-1.35%) |
Apr 23, 2010 | 66.92 | 67.05 | 65.97 | 66.54 | 1,460,250 | -0.58(-0.87%) |
Apr 22, 2010 | 66.82 | 67.42 | 66.08 | 67.12 | 1,411,019 | -0.26(-0.38%) |
Apr 21, 2010 | 66.07 | 69.05 | 65.66 | 67.38 | 5,459 | +0.63(+0.95%) |
Apr 20, 2010 | 66.31 | 66.75 | 65.58 | 66.75 | 1,426,645 | +0.76(+1.15%) |
Apr 19, 2010 | 62.51 | 67.23 | 62.51 | 65.99 | 4,811,519 | +1.95(+3.05%) |
Apr 16, 2010 | 64.19 | 64.85 | 63.86 | 64.04 | 1,234,864 | -0.64(-0.99%) |
Apr 15, 2010 | 63.11 | 64.84 | 63.11 | 64.68 | 1,740,967 | +1.24(+1.95%) |
Apr 14, 2010 | 63.61 | 63.61 | 62.96 | 63.44 | 741,350 | -0.15(-0.24%) |
Apr 13, 2010 | 63.60 | 63.70 | 63.09 | 63.59 | 853,644 | -0.19(-0.30%) |
Apr 12, 2010 | 63.30 | 63.78 | 63.18 | 63.78 | 695,957 | +0.42(+0.67%) |
Apr 09, 2010 | 63.25 | 63.43 | 62.99 | 63.36 | 922,955 | +0.02(+0.04%) |
Apr 08, 2010 | 63.63 | 63.69 | 63.16 | 63.33 | 1,088,855 | -0.27(-0.43%) |
Apr 07, 2010 | 64.26 | 64.45 | 63.33 | 63.61 | 1,265,215 | -0.57(-0.89%) |
Apr 06, 2010 | 64.15 | 64.45 | 63.99 | 64.18 | 1,554,516 | -0.05(-0.08%) |
Apr 05, 2010 | 64.44 | 64.47 | 63.90 | 64.23 | 861,603 | +0.03(+0.05%) |
Apr 01, 2010 | 63.26 | 64.20 | 64.20 | 64.20 | 1,139,355 | +1.21(+1.93%) |
Mar 31, 2010 | 62.96 | 63.25 | 62.55 | 62.98 | 1,034,725 | -0.20(-0.32%) |
Mar 30, 2010 | 63.01 | 63.19 | 62.93 | 63.18 | 652,245 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.12 | 62.78 | 63.06 | 706,953 | +0.19(+0.30%) |
Mar 26, 2010 | 63.21 | 63.21 | 62.21 | 62.87 | 1,277,088 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.44 | 61.41 | 62.31 | 1,287,191 | +0.77(+1.24%) |
Mar 24, 2010 | 61.77 | 62.12 | 61.37 | 61.54 | 1,395,356 | -0.29(-0.47%) |
Mar 23, 2010 | 62.44 | 62.72 | 61.60 | 61.83 | 1,753,319 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,183 | +0.62(+0.99%) |
Mar 19, 2010 | 62.92 | 63.35 | 62.53 | 62.81 | 1,416,010 | -0.55(-0.87%) |
Mar 18, 2010 | 63.23 | 63.43 | 62.78 | 63.36 | 811,596 | +0.38(+0.61%) |
Mar 17, 2010 | 62.48 | 63.22 | 62.39 | 62.98 | 1,231,013 | +0.59(+0.95%) |
Mar 16, 2010 | 62.08 | 62.47 | 61.72 | 62.39 | 843,903 | +0.27(+0.44%) |
Mar 15, 2010 | 61.69 | 62.12 | 61.69 | 62.12 | 1,359,513 | +0.81(+1.32%) |
Mar 12, 2010 | 61.30 | 61.78 | 61.14 | 61.31 | 813,371 | -0.07(-0.11%) |
Mar 11, 2010 | 60.11 | 61.39 | 59.97 | 61.38 | 1,345,955 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.16 | 901,279 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.00 | 59.60 | 59.80 | 700,150 | -0.12(-0.21%) |
Mar 08, 2010 | 60.09 | 60.19 | 59.78 | 59.93 | 1,282,197 | -0.34(-0.57%) |
Mar 05, 2010 | 60.55 | 60.67 | 59.95 | 60.27 | 1,756,299 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.30 | 60.05 | 60.39 | 1,157,348 | -0.57(-0.94%) |
Mar 03, 2010 | 61.94 | 61.98 | 60.62 | 60.96 | 2,450,949 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.83 | 62.10 | 789,375 | +0.38(+0.62%) |