Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.30 | 63.94 | 62.13 | 62.30 | 1,647,524 | -1.00(-1.59%) |
May 27, 2010 | 61.38 | 63.38 | 60.86 | 63.30 | 2,470,851 | +3.09(+5.13%) |
May 26, 2010 | 61.31 | 62.46 | 59.76 | 60.21 | 12,044 | -0.29(-0.47%) |
May 25, 2010 | 57.46 | 60.64 | 57.20 | 60.50 | 3,094,310 | +1.70(+2.88%) |
May 24, 2010 | 59.79 | 60.74 | 58.78 | 58.80 | 2,494,446 | -1.11(-1.86%) |
May 21, 2010 | 57.43 | 61.25 | 57.18 | 59.91 | 5,290,826 | +1.67(+2.87%) |
May 20, 2010 | 59.06 | 60.23 | 58.08 | 58.24 | 39,002 | -3.88(-6.24%) |
May 19, 2010 | 62.20 | 63.21 | 60.32 | 62.12 | 1,985,619 | -0.37(-0.60%) |
May 18, 2010 | 64.99 | 65.30 | 62.13 | 62.49 | 29,109 | -1.63(-2.54%) |
May 17, 2010 | 63.89 | 64.80 | 62.09 | 64.12 | 2,187,441 | +0.34(+0.53%) |
May 14, 2010 | 63.78 | 64.98 | 63.02 | 63.78 | 2,428,345 | -1.47(-2.25%) |
May 13, 2010 | 66.71 | 66.96 | 65.04 | 65.25 | 1,783,492 | -1.49(-2.24%) |
May 12, 2010 | 66.46 | 67.16 | 65.87 | 66.74 | 2,433,826 | +0.81(+1.22%) |
May 11, 2010 | 66.70 | 66.89 | 65.66 | 65.94 | 5,672 | +0.19(+0.29%) |
May 10, 2010 | 64.60 | 65.75 | 64.45 | 65.75 | 3,536,157 | +3.65(+5.88%) |
May 07, 2010 | 64.16 | 64.91 | 61.56 | 62.09 | 3,351,743 | -1.25(-1.98%) |
May 06, 2010 | 66.28 | 66.83 | 59.34 | 63.35 | 4,078,520 | -3.66(-5.46%) |
May 05, 2010 | 66.92 | 68.47 | 66.39 | 67.00 | 2,599,662 | -1.46(-2.13%) |
May 04, 2010 | 68.38 | 69.49 | 67.72 | 68.47 | 2,957,942 | -0.46(-0.66%) |
May 03, 2010 | 66.30 | 69.98 | 66.20 | 68.92 | 2,534,777 | +2.83(+4.28%) |
Apr 30, 2010 | 67.42 | 68.03 | 65.82 | 66.10 | 2,946,848 | -1.66(-2.45%) |
Apr 29, 2010 | 63.92 | 68.35 | 63.75 | 67.75 | 4,074,214 | +4.75(+7.54%) |
Apr 28, 2010 | 63.19 | 63.69 | 62.64 | 63.00 | 1,663,958 | +0.32(+0.52%) |
Apr 27, 2010 | 63.47 | 64.51 | 62.65 | 62.68 | 157 | -1.16(-1.81%) |
Apr 26, 2010 | 64.11 | 64.66 | 63.61 | 63.83 | 1,930,303 | -0.50(-0.78%) |
Apr 23, 2010 | 62.93 | 64.54 | 62.61 | 64.34 | 2,712,612 | +1.41(+2.24%) |
Apr 22, 2010 | 60.47 | 63.02 | 60.21 | 62.93 | 2,137,033 | +2.03(+3.34%) |
Apr 21, 2010 | 60.89 | 61.67 | 59.48 | 60.89 | 5,567 | +1.13(+1.89%) |
Apr 20, 2010 | 58.80 | 59.77 | 58.10 | 59.76 | 2,196,292 | +1.40(+2.39%) |
Apr 19, 2010 | 57.01 | 58.71 | 57.01 | 58.36 | 2,016,193 | +0.57(+0.98%) |
Apr 16, 2010 | 58.56 | 58.85 | 57.35 | 57.80 | 2,373,406 | -0.83(-1.41%) |
Apr 15, 2010 | 59.45 | 59.56 | 58.45 | 58.63 | 1,407,123 | -0.97(-1.62%) |
Apr 14, 2010 | 59.65 | 59.65 | 58.91 | 59.59 | 1,231,603 | +0.17(+0.28%) |
Apr 13, 2010 | 58.11 | 59.60 | 58.00 | 59.43 | 1,339,136 | +1.37(+2.36%) |
Apr 12, 2010 | 59.10 | 59.10 | 58.02 | 58.05 | 1,006,256 | -0.95(-1.61%) |
Apr 09, 2010 | 58.00 | 59.42 | 57.95 | 59.01 | 1,585,368 | +1.07(+1.85%) |
Apr 08, 2010 | 57.51 | 58.03 | 57.37 | 57.93 | 1,448,153 | +0.12(+0.21%) |
Apr 07, 2010 | 58.62 | 58.88 | 57.48 | 57.81 | 2,086,033 | -0.90(-1.54%) |
Apr 06, 2010 | 56.31 | 58.82 | 56.09 | 58.71 | 3,238,959 | +2.26(+3.99%) |
Apr 05, 2010 | 54.71 | 56.59 | 54.59 | 56.46 | 1,730,742 | +1.99(+3.65%) |
Apr 01, 2010 | 55.00 | 54.47 | 54.47 | 54.47 | 1,726,911 | -0.39(-0.71%) |
Mar 31, 2010 | 55.04 | 55.44 | 54.77 | 54.86 | 1,588,254 | -0.41(-0.74%) |
Mar 30, 2010 | 55.24 | 55.51 | 55.02 | 55.26 | 1,105,426 | +0.08(+0.15%) |
Mar 29, 2010 | 55.28 | 55.40 | 54.72 | 55.18 | 1,509,071 | -0.02(-0.03%) |
Mar 26, 2010 | 55.80 | 55.92 | 54.85 | 55.20 | 2,155,363 | -0.37(-0.67%) |
Mar 25, 2010 | 55.53 | 56.47 | 55.52 | 55.57 | 1,461,647 | +0.15(+0.27%) |
Mar 24, 2010 | 54.97 | 56.17 | 54.83 | 55.42 | 1,451,595 | +0.33(+0.60%) |
Mar 23, 2010 | 55.37 | 55.37 | 54.48 | 55.09 | 1,160,147 | -0.28(-0.51%) |
Mar 22, 2010 | 55.00 | 55.54 | 54.79 | 55.37 | 1,504,909 | +0.05(+0.09%) |
Mar 19, 2010 | 55.65 | 55.92 | 55.02 | 55.32 | 2,096,510 | -0.37(-0.67%) |
Mar 18, 2010 | 55.78 | 56.27 | 55.44 | 55.69 | 1,876,924 | -0.60(-1.06%) |
Mar 17, 2010 | 55.47 | 56.47 | 55.36 | 56.29 | 1,553,668 | +0.92(+1.67%) |
Mar 16, 2010 | 54.47 | 55.47 | 54.17 | 55.36 | 1,505,285 | +1.22(+2.25%) |
Mar 15, 2010 | 53.71 | 54.37 | 53.70 | 54.14 | 1,363,168 | -0.09(-0.16%) |
Mar 12, 2010 | 53.94 | 54.42 | 53.61 | 54.23 | 2,422,966 | +0.45(+0.84%) |
Mar 11, 2010 | 53.30 | 53.85 | 52.90 | 53.78 | 1,316,350 | +0.34(+0.64%) |
Mar 10, 2010 | 53.33 | 53.62 | 52.89 | 53.44 | 1,246,995 | +0.27(+0.51%) |
Mar 09, 2010 | 52.71 | 53.87 | 52.60 | 53.17 | 1,987,021 | +0.11(+0.20%) |
Mar 08, 2010 | 52.26 | 53.21 | 52.16 | 53.06 | 1,252,852 | +0.74(+1.42%) |
Mar 05, 2010 | 51.12 | 52.48 | 50.87 | 52.32 | 1,596,084 | +1.48(+2.91%) |
Mar 04, 2010 | 50.58 | 50.94 | 50.39 | 50.84 | 1,022,372 | +0.26(+0.52%) |
Mar 03, 2010 | 51.01 | 51.17 | 50.43 | 50.58 | 1,137,594 | -0.53(-1.05%) |
Mar 02, 2010 | 51.39 | 51.48 | 50.84 | 51.11 | 1,090,736 | +0.01(+0.02%) |