Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 66.44 | 67.52 | 64.83 | 66.44 | 2,531,364 | +0.93(+1.42%) |
May 27, 2010 | 63.25 | 65.52 | 62.78 | 65.51 | 1,848,893 | +4.38(+7.16%) |
May 26, 2010 | 60.70 | 62.57 | 60.48 | 61.13 | 2,152,358 | +1.39(+2.33%) |
May 25, 2010 | 57.22 | 59.90 | 56.72 | 59.74 | 110 | +0.41(+0.69%) |
May 24, 2010 | 59.40 | 60.31 | 59.09 | 59.33 | 1,981,409 | -0.21(-0.35%) |
May 21, 2010 | 55.70 | 59.57 | 55.61 | 59.54 | 3,227,742 | +2.62(+4.61%) |
May 20, 2010 | 57.27 | 58.59 | 56.71 | 56.92 | 2,919,112 | -3.82(-6.28%) |
May 19, 2010 | 61.61 | 62.68 | 59.21 | 60.73 | 2,243,026 | -1.34(-2.16%) |
May 18, 2010 | 64.12 | 64.48 | 61.09 | 62.07 | 2,342,575 | -0.91(-1.45%) |
May 17, 2010 | 64.23 | 64.45 | 61.38 | 62.98 | 1,666,363 | -0.96(-1.50%) |
May 14, 2010 | 63.94 | 64.84 | 63.06 | 63.94 | 1,422,057 | -1.11(-1.71%) |
May 13, 2010 | 63.96 | 66.22 | 63.86 | 65.06 | 1,383,061 | +2.47(+3.95%) |
May 12, 2010 | 61.94 | 65.06 | 61.94 | 62.58 | 1,906,642 | +1.03(+1.67%) |
May 11, 2010 | 62.64 | 62.94 | 61.52 | 61.56 | 2,117,183 | +0.96(+1.58%) |
May 10, 2010 | 59.11 | 60.76 | 58.88 | 60.60 | 2,679,161 | +5.34(+9.66%) |
May 07, 2010 | 58.15 | 58.70 | 52.96 | 55.26 | 3,394,834 | -3.50(-5.96%) |
May 06, 2010 | 58.91 | 61.48 | 54.35 | 58.77 | 442 | -1.74(-2.88%) |
May 05, 2010 | 60.61 | 62.62 | 60.03 | 60.51 | 1,866,479 | -0.77(-1.25%) |
May 04, 2010 | 61.65 | 61.96 | 60.86 | 61.28 | 1,377,899 | -1.45(-2.32%) |
May 03, 2010 | 61.71 | 63.69 | 60.99 | 62.73 | 1,195,146 | +1.25(+2.03%) |
Apr 30, 2010 | 60.58 | 61.86 | 60.17 | 61.48 | 1,420,901 | +0.86(+1.42%) |
Apr 29, 2010 | 60.90 | 61.61 | 59.01 | 60.63 | 1,571,930 | +0.23(+0.39%) |
Apr 28, 2010 | 60.54 | 61.41 | 59.33 | 60.39 | 1,372,630 | +0.99(+1.67%) |
Apr 27, 2010 | 59.80 | 61.64 | 59.28 | 59.40 | 2,275,018 | -0.70(-1.16%) |
Apr 26, 2010 | 60.42 | 60.65 | 59.74 | 60.09 | 1,161,164 | -0.81(-1.33%) |
Apr 23, 2010 | 58.37 | 60.95 | 58.10 | 60.91 | 1,559,696 | +2.73(+4.69%) |
Apr 22, 2010 | 57.12 | 58.39 | 56.62 | 58.18 | 868,065 | +0.32(+0.55%) |
Apr 21, 2010 | 58.82 | 58.87 | 57.47 | 57.86 | 1,271,822 | -1.03(-1.75%) |
Apr 20, 2010 | 58.91 | 59.86 | 58.71 | 58.89 | 1,333,168 | +0.42(+0.73%) |
Apr 19, 2010 | 57.25 | 58.68 | 56.35 | 58.47 | 1,581,925 | +0.81(+1.41%) |
Apr 16, 2010 | 57.80 | 58.61 | 57.12 | 57.65 | 1,585,384 | -0.62(-1.07%) |
Apr 15, 2010 | 57.17 | 58.64 | 57.17 | 58.28 | 1,229,539 | +0.84(+1.46%) |
Apr 14, 2010 | 56.82 | 57.57 | 56.46 | 57.44 | 1,181,523 | +1.16(+2.07%) |
Apr 13, 2010 | 56.80 | 57.06 | 55.70 | 56.27 | 1,044,860 | -0.79(-1.38%) |
Apr 12, 2010 | 56.94 | 58.02 | 56.61 | 57.06 | 1,164,139 | +0.26(+0.46%) |
Apr 09, 2010 | 55.64 | 56.87 | 55.53 | 56.80 | 983,918 | +1.28(+2.31%) |
Apr 08, 2010 | 54.76 | 56.08 | 53.74 | 55.51 | 1,122,547 | +0.29(+0.52%) |
Apr 07, 2010 | 56.08 | 56.25 | 54.76 | 55.23 | 1,180,810 | -1.09(-1.94%) |
Apr 06, 2010 | 55.60 | 56.87 | 55.55 | 56.32 | 1,225,362 | +0.57(+1.02%) |
Apr 05, 2010 | 54.90 | 56.13 | 54.82 | 55.75 | 766,004 | +1.25(+2.29%) |
Apr 01, 2010 | 54.16 | 54.50 | 54.50 | 54.50 | 974,740 | +0.88(+1.63%) |
Mar 31, 2010 | 52.97 | 54.49 | 52.47 | 53.63 | 1,165,050 | +0.60(+1.12%) |
Mar 30, 2010 | 53.19 | 53.35 | 52.06 | 53.03 | 1,111,594 | +0.05(+0.09%) |
Mar 29, 2010 | 51.63 | 53.36 | 51.56 | 52.99 | 723,530 | +1.63(+3.18%) |
Mar 26, 2010 | 51.87 | 52.17 | 51.02 | 51.35 | 824,434 | -0.24(-0.47%) |
Mar 25, 2010 | 53.75 | 54.11 | 51.51 | 51.59 | 900,477 | -1.58(-2.97%) |
Mar 24, 2010 | 53.28 | 54.18 | 53.17 | 53.18 | 936,059 | -0.63(-1.17%) |
Mar 23, 2010 | 52.69 | 53.90 | 52.68 | 53.81 | 672,232 | +1.26(+2.39%) |
Mar 22, 2010 | 51.70 | 52.66 | 51.26 | 52.55 | 707,046 | +0.26(+0.50%) |
Mar 19, 2010 | 53.53 | 53.59 | 51.31 | 52.29 | 1,254,559 | -0.96(-1.80%) |
Mar 18, 2010 | 55.19 | 55.37 | 52.67 | 53.25 | 1,622,088 | -2.10(-3.80%) |
Mar 17, 2010 | 56.39 | 56.78 | 55.06 | 55.35 | 952,214 | -0.80(-1.43%) |
Mar 16, 2010 | 55.60 | 56.98 | 55.13 | 56.16 | 1,480,233 | +0.91(+1.65%) |
Mar 15, 2010 | 54.67 | 55.33 | 54.48 | 55.24 | 1,181,809 | -1.13(-2.00%) |
Mar 12, 2010 | 56.22 | 56.38 | 55.38 | 56.37 | 801,666 | +0.33(+0.58%) |
Mar 11, 2010 | 55.48 | 56.05 | 55.17 | 56.05 | 1,112,608 | +0.29(+0.52%) |
Mar 10, 2010 | 54.23 | 56.04 | 54.23 | 55.76 | 1,143,389 | +1.42(+2.61%) |
Mar 09, 2010 | 54.63 | 55.29 | 53.84 | 54.34 | 1,135,372 | -0.67(-1.21%) |
Mar 08, 2010 | 54.86 | 55.56 | 54.54 | 55.01 | 927,633 | +0.21(+0.38%) |
Mar 05, 2010 | 54.28 | 54.89 | 54.28 | 54.80 | 1,003,787 | +0.79(+1.47%) |
Mar 04, 2010 | 54.31 | 54.98 | 53.49 | 54.01 | 1,201,699 | -0.33(-0.62%) |
Mar 03, 2010 | 55.09 | 55.09 | 54.16 | 54.34 | 867,284 | -0.59(-1.07%) |
Mar 02, 2010 | 55.64 | 56.45 | 54.72 | 54.93 | 1,633,416 | -0.39(-0.70%) |