Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 67.76 | 69.87 | 67.76 | 67.76 | 645,430 | -1.56(-2.25%) |
May 27, 2010 | 67.83 | 69.48 | 67.18 | 69.32 | 949,192 | +2.93(+4.41%) |
May 26, 2010 | 67.27 | 68.21 | 66.10 | 66.39 | 936,803 | +0.05(+0.07%) |
May 25, 2010 | 65.52 | 66.43 | 64.26 | 66.35 | 1,354,709 | +0.11(+0.17%) |
May 24, 2010 | 67.47 | 68.21 | 66.23 | 66.24 | 682,350 | -1.41(-2.08%) |
May 21, 2010 | 64.43 | 68.22 | 63.55 | 67.65 | 1,095,750 | +2.40(+3.67%) |
May 20, 2010 | 66.10 | 67.22 | 65.24 | 65.25 | 1,186 | -3.43(-4.99%) |
May 19, 2010 | 68.72 | 69.95 | 67.49 | 68.68 | 821,341 | -0.36(-0.52%) |
May 18, 2010 | 70.98 | 71.27 | 68.96 | 69.04 | 892,695 | -1.11(-1.59%) |
May 17, 2010 | 69.26 | 70.21 | 67.69 | 70.15 | 995,399 | +1.22(+1.77%) |
May 14, 2010 | 68.94 | 70.26 | 68.38 | 68.94 | 689,152 | -1.46(-2.07%) |
May 13, 2010 | 71.54 | 71.77 | 70.04 | 70.39 | 618,674 | -1.18(-1.66%) |
May 12, 2010 | 70.77 | 71.78 | 70.69 | 71.58 | 702,494 | +1.09(+1.54%) |
May 11, 2010 | 70.88 | 71.50 | 70.29 | 70.49 | 885,921 | +0.55(+0.79%) |
May 10, 2010 | 68.63 | 69.95 | 68.49 | 69.93 | 1,429,153 | +3.90(+5.90%) |
May 07, 2010 | 67.98 | 69.31 | 65.73 | 66.04 | 1,312,681 | -1.64(-2.42%) |
May 06, 2010 | 70.98 | 71.76 | 58.95 | 67.67 | 1,436,624 | -3.16(-4.46%) |
May 05, 2010 | 70.80 | 72.33 | 70.35 | 70.84 | 822,880 | -0.61(-0.85%) |
May 04, 2010 | 69.88 | 72.79 | 69.88 | 71.44 | 1,190,552 | +0.45(+0.64%) |
May 03, 2010 | 68.52 | 71.38 | 68.52 | 70.99 | 731,572 | +2.85(+4.18%) |
Apr 30, 2010 | 70.47 | 70.85 | 68.01 | 68.14 | 575,578 | -2.54(-3.59%) |
Apr 29, 2010 | 67.53 | 70.98 | 67.52 | 70.68 | 858,433 | +3.71(+5.54%) |
Apr 28, 2010 | 66.77 | 67.55 | 66.46 | 66.97 | 421,631 | +0.77(+1.17%) |
Apr 27, 2010 | 67.41 | 68.11 | 66.13 | 66.20 | 716,616 | -1.53(-2.25%) |
Apr 26, 2010 | 67.13 | 68.56 | 67.13 | 67.73 | 710,445 | +0.76(+1.13%) |
Apr 23, 2010 | 65.41 | 67.10 | 64.67 | 66.97 | 555,153 | +1.75(+2.68%) |
Apr 22, 2010 | 64.20 | 65.48 | 63.97 | 65.22 | 714,291 | +0.54(+0.84%) |
Apr 21, 2010 | 63.46 | 65.34 | 63.21 | 64.68 | 566,545 | +1.46(+2.31%) |
Apr 20, 2010 | 62.07 | 63.26 | 61.40 | 63.22 | 295,237 | +1.30(+2.10%) |
Apr 19, 2010 | 61.75 | 62.73 | 61.35 | 61.92 | 397,836 | -0.13(-0.21%) |
Apr 16, 2010 | 62.30 | 62.97 | 62.00 | 62.05 | 736,971 | -0.68(-1.09%) |
Apr 15, 2010 | 63.80 | 64.12 | 62.69 | 62.73 | 592,575 | -1.23(-1.92%) |
Apr 14, 2010 | 65.04 | 65.08 | 63.82 | 63.96 | 466,701 | -0.84(-1.30%) |
Apr 13, 2010 | 63.01 | 65.03 | 62.92 | 64.80 | 548,762 | +1.86(+2.96%) |
Apr 12, 2010 | 62.63 | 63.22 | 62.63 | 62.94 | 1,138,680 | +0.01(+0.02%) |
Apr 09, 2010 | 61.59 | 63.21 | 61.59 | 62.93 | 816,285 | +1.72(+2.81%) |
Apr 08, 2010 | 60.81 | 61.50 | 60.80 | 61.21 | 518,227 | +0.08(+0.14%) |
Apr 07, 2010 | 61.37 | 61.75 | 60.84 | 61.12 | 1,484,931 | -0.70(-1.13%) |
Apr 06, 2010 | 59.83 | 61.83 | 59.80 | 61.82 | 705,581 | +2.32(+3.91%) |
Apr 05, 2010 | 58.60 | 60.13 | 58.58 | 59.50 | 592,385 | +0.99(+1.68%) |
Apr 01, 2010 | 58.04 | 58.51 | 58.51 | 58.51 | 936,856 | +0.59(+1.01%) |
Mar 31, 2010 | 57.39 | 58.29 | 57.02 | 57.92 | 921,041 | +0.08(+0.14%) |
Mar 30, 2010 | 56.96 | 57.99 | 56.94 | 57.84 | 495,881 | +0.85(+1.49%) |
Mar 29, 2010 | 57.24 | 58.11 | 56.94 | 56.99 | 833,112 | -0.18(-0.31%) |
Mar 26, 2010 | 57.91 | 58.30 | 57.00 | 57.17 | 934,443 | -0.83(-1.44%) |
Mar 25, 2010 | 58.62 | 58.92 | 57.88 | 58.00 | 757,507 | -0.40(-0.69%) |
Mar 24, 2010 | 58.23 | 58.88 | 58.20 | 58.40 | 425,220 | -0.01(-0.02%) |
Mar 23, 2010 | 58.61 | 59.10 | 57.64 | 58.42 | 559,481 | -0.72(-1.22%) |
Mar 22, 2010 | 58.28 | 59.18 | 58.28 | 59.14 | 554,495 | +0.46(+0.79%) |
Mar 19, 2010 | 59.17 | 59.52 | 58.56 | 58.67 | 631,548 | -0.48(-0.81%) |
Mar 18, 2010 | 59.52 | 59.75 | 59.07 | 59.15 | 393,038 | -0.32(-0.54%) |
Mar 17, 2010 | 58.62 | 59.82 | 58.62 | 59.47 | 484,742 | +0.67(+1.14%) |
Mar 16, 2010 | 57.67 | 58.80 | 57.67 | 58.80 | 854,262 | +1.22(+2.11%) |
Mar 15, 2010 | 57.49 | 57.94 | 57.28 | 57.58 | 468,156 | -0.41(-0.70%) |
Mar 12, 2010 | 57.90 | 58.29 | 57.40 | 57.99 | 395,287 | +0.41(+0.71%) |
Mar 11, 2010 | 56.91 | 57.61 | 56.70 | 57.58 | 614,350 | +0.38(+0.67%) |
Mar 10, 2010 | 57.26 | 57.33 | 56.56 | 57.20 | 783,544 | +0.01(+0.02%) |
Mar 09, 2010 | 57.36 | 57.88 | 56.91 | 57.19 | 1,000,487 | -0.45(-0.77%) |
Mar 08, 2010 | 57.32 | 58.10 | 56.97 | 57.63 | 533,770 | +0.10(+0.18%) |
Mar 05, 2010 | 56.44 | 57.65 | 56.14 | 57.53 | 743,505 | +1.48(+2.63%) |
Mar 04, 2010 | 55.51 | 56.10 | 55.48 | 56.06 | 625,913 | +0.59(+1.07%) |
Mar 03, 2010 | 55.43 | 55.69 | 55.13 | 55.46 | 404,220 | +0.02(+0.03%) |
Mar 02, 2010 | 55.37 | 55.57 | 55.05 | 55.44 | 547,798 | +0.37(+0.67%) |