Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 60.06 | 61.93 | 59.40 | 60.83 | 7,615 | +0.77(+1.28%) |
May 27, 2010 | 58.52 | 66.22 | 56.76 | 60.06 | 23,985 | +2.64(+4.60%) |
May 26, 2010 | 58.08 | 58.30 | 56.87 | 57.42 | 2,535 | -0.11(-0.19%) |
May 25, 2010 | 58.63 | 58.63 | 53.02 | 57.53 | 6,499 | -1.43(-2.43%) |
May 24, 2010 | 59.62 | 60.39 | 58.96 | 58.96 | 4,262 | -0.55(-0.92%) |
May 21, 2010 | 58.96 | 59.95 | 56.10 | 59.51 | 9,059 | +0.11(+0.19%) |
May 20, 2010 | 60.06 | 62.48 | 59.18 | 59.40 | 5,859 | -2.97(-4.76%) |
May 19, 2010 | 62.26 | 63.58 | 62.15 | 62.37 | 2,704 | -0.44(-0.70%) |
May 18, 2010 | 63.91 | 64.35 | 62.15 | 62.81 | 2,339 | -0.77(-1.21%) |
May 17, 2010 | 63.25 | 63.80 | 62.26 | 63.58 | 3,978 | +0.88(+1.40%) |
May 14, 2010 | 63.58 | 63.61 | 62.26 | 62.70 | 2,537 | -1.32(-2.06%) |
May 13, 2010 | 63.47 | 64.02 | 63.14 | 64.02 | 1,857 | +0.22(+0.34%) |
May 12, 2010 | 63.47 | 63.80 | 62.26 | 63.80 | 4,035 | +0.44(+0.69%) |
May 11, 2010 | 63.47 | 64.46 | 62.48 | 63.36 | 4,109 | -1.10(-1.71%) |
May 10, 2010 | 62.26 | 64.57 | 62.15 | 64.46 | 6,785 | +2.31(+3.72%) |
May 07, 2010 | 62.04 | 63.03 | 61.05 | 62.15 | 6,074 | -0.22(-0.35%) |
May 06, 2010 | 62.59 | 64.24 | 62.37 | 62.37 | 4,467 | -0.33(-0.53%) |
May 05, 2010 | 62.70 | 63.14 | 61.60 | 62.70 | 3,744 | -0.11(-0.18%) |
May 04, 2010 | 63.25 | 64.13 | 62.15 | 62.81 | 4,649 | -0.99(-1.55%) |
May 03, 2010 | 64.02 | 64.13 | 62.15 | 63.80 | 3,518 | -0.11(-0.17%) |
Apr 30, 2010 | 63.69 | 64.24 | 62.15 | 63.91 | 5,821 | +0.22(+0.35%) |
Apr 29, 2010 | 61.82 | 63.91 | 61.60 | 63.69 | 4,233 | +1.54(+2.48%) |
Apr 28, 2010 | 64.13 | 64.13 | 60.83 | 62.15 | 9,136 | -0.77(-1.22%) |
Apr 27, 2010 | 64.02 | 64.90 | 62.04 | 62.92 | 5,668 | -1.21(-1.89%) |
Apr 26, 2010 | 64.68 | 65.34 | 63.91 | 64.13 | 5,364 | -0.66(-1.02%) |
Apr 23, 2010 | 65.78 | 66.55 | 62.70 | 64.79 | 5,674 | -1.10(-1.67%) |
Apr 22, 2010 | 65.45 | 66.77 | 64.02 | 65.89 | 4,285 | +1.10(+1.70%) |
Apr 21, 2010 | 62.70 | 65.34 | 62.37 | 64.79 | 3,920 | +2.09(+3.33%) |
Apr 20, 2010 | 61.60 | 63.25 | 60.61 | 62.70 | 4,083 | +1.87(+3.07%) |
Apr 19, 2010 | 61.60 | 61.77 | 60.61 | 60.83 | 4,705 | -0.55(-0.90%) |
Apr 16, 2010 | 63.80 | 64.02 | 61.05 | 61.38 | 8,327 | -1.98(-3.12%) |
Apr 15, 2010 | 62.92 | 64.46 | 61.93 | 63.36 | 4,417 | +0.33(+0.52%) |
Apr 14, 2010 | 62.59 | 63.69 | 62.28 | 63.03 | 4,935 | +0.99(+1.60%) |
Apr 13, 2010 | 62.15 | 64.02 | 61.71 | 62.04 | 3,470 | -0.11(-0.18%) |
Apr 12, 2010 | 61.71 | 63.47 | 61.71 | 62.15 | 3,226 | +0.44(+0.71%) |
Apr 09, 2010 | 62.70 | 63.58 | 61.60 | 61.71 | 3,306 | -0.44(-0.71%) |
Apr 08, 2010 | 61.82 | 64.35 | 60.72 | 62.15 | 3,318 | +0.33(+0.53%) |
Apr 07, 2010 | 62.81 | 63.80 | 61.38 | 61.82 | 3,314 | -0.99(-1.58%) |
Apr 06, 2010 | 65.01 | 65.78 | 62.48 | 62.81 | 5,046 | -2.31(-3.55%) |
Apr 05, 2010 | 62.70 | 65.61 | 62.70 | 65.12 | 2,392 | +2.75(+4.41%) |
Apr 01, 2010 | 63.47 | 62.37 | 62.37 | 62.37 | 2,918 | -1.21(-1.90%) |
Mar 31, 2010 | 65.56 | 66.66 | 63.58 | 63.58 | 11,532 | -2.42(-3.67%) |
Mar 30, 2010 | 65.89 | 66.88 | 65.23 | 66.00 | 2,228 | +0.00(+0.00%) |
Mar 29, 2010 | 66.33 | 67.54 | 65.45 | 66.00 | 2,535 | +0.11(+0.17%) |
Mar 26, 2010 | 65.56 | 66.66 | 63.69 | 65.89 | 4,672 | +0.33(+0.50%) |
Mar 25, 2010 | 66.33 | 67.65 | 65.45 | 65.56 | 2,636 | -0.33(-0.50%) |
Mar 24, 2010 | 66.44 | 68.09 | 65.78 | 65.89 | 3,886 | -0.77(-1.16%) |
Mar 23, 2010 | 64.90 | 66.88 | 64.02 | 66.66 | 3,064 | +1.98(+3.06%) |
Mar 22, 2010 | 63.41 | 65.45 | 62.81 | 64.68 | 4,599 | +0.66(+1.03%) |
Mar 19, 2010 | 65.67 | 66.00 | 62.92 | 64.02 | 10,458 | -0.99(-1.52%) |
Mar 18, 2010 | 64.90 | 65.78 | 64.57 | 65.01 | 4,289 | -0.22(-0.34%) |
Mar 17, 2010 | 65.67 | 65.78 | 64.90 | 65.23 | 4,106 | -0.33(-0.50%) |
Mar 16, 2010 | 66.44 | 66.55 | 64.90 | 65.56 | 3,897 | -0.88(-1.32%) |
Mar 15, 2010 | 66.55 | 67.21 | 65.78 | 66.44 | 2,602 | -0.11(-0.17%) |
Mar 12, 2010 | 67.65 | 67.65 | 65.12 | 66.55 | 5,791 | -0.99(-1.47%) |
Mar 11, 2010 | 64.68 | 67.98 | 63.25 | 67.54 | 7,286 | +2.42(+3.72%) |
Mar 10, 2010 | 65.45 | 66.55 | 63.58 | 65.12 | 25,631 | -2.42(-3.58%) |
Mar 09, 2010 | 67.76 | 68.31 | 67.32 | 67.54 | 7,878 | -0.11(-0.16%) |
Mar 08, 2010 | 69.08 | 69.08 | 66.00 | 67.65 | 4,365 | -1.21(-1.76%) |
Mar 05, 2010 | 68.86 | 69.74 | 67.98 | 68.86 | 5,078 | +0.11(+0.16%) |
Mar 04, 2010 | 69.41 | 69.48 | 68.20 | 68.75 | 8,829 | -0.33(-0.48%) |
Mar 03, 2010 | 69.30 | 70.40 | 68.20 | 69.08 | 17,563 | +0.77(+1.13%) |
Mar 02, 2010 | 64.90 | 68.75 | 64.13 | 68.31 | 18,883 | +3.41(+5.25%) |