Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 67.38 | 68.41 | 67.04 | 67.38 | 4,809,540 | -0.73(-1.07%) |
May 27, 2010 | 67.34 | 68.11 | 66.99 | 68.11 | 5,075,368 | +1.96(+2.96%) |
May 26, 2010 | 66.82 | 67.75 | 66.00 | 66.15 | 400 | -0.01(-0.02%) |
May 25, 2010 | 64.34 | 66.31 | 63.79 | 66.16 | 7,858,347 | +0.03(+0.05%) |
May 24, 2010 | 66.66 | 66.79 | 65.81 | 66.13 | 5,345,057 | -0.31(-0.47%) |
May 21, 2010 | 64.58 | 67.11 | 64.58 | 66.44 | 10,626,713 | +0.01(+0.02%) |
May 20, 2010 | 66.98 | 67.69 | 66.36 | 66.43 | 429 | -2.92(-4.21%) |
May 19, 2010 | 70.16 | 70.75 | 68.66 | 69.35 | 8,501,336 | -1.33(-1.88%) |
May 18, 2010 | 71.56 | 71.94 | 70.48 | 70.68 | 300 | -0.35(-0.49%) |
May 17, 2010 | 71.71 | 72.00 | 69.92 | 71.03 | 5,980,540 | -0.55(-0.77%) |
May 14, 2010 | 71.58 | 72.61 | 70.69 | 71.58 | 6,648,659 | -1.28(-1.76%) |
May 13, 2010 | 73.11 | 74.11 | 72.73 | 72.86 | 5,278,970 | -0.29(-0.40%) |
May 12, 2010 | 73.05 | 73.43 | 72.58 | 73.15 | 5,067,183 | +0.02(+0.03%) |
May 11, 2010 | 73.71 | 74.25 | 73.10 | 73.13 | 5,971,317 | +0.09(+0.12%) |
May 10, 2010 | 72.37 | 73.09 | 72.25 | 73.04 | 7,692,201 | +3.58(+5.15%) |
May 07, 2010 | 70.85 | 71.46 | 68.86 | 69.46 | 10,290,048 | -1.70(-2.39%) |
May 06, 2010 | 71.23 | 74.00 | 65.17 | 71.16 | 2,784 | -2.19(-2.98%) |
May 05, 2010 | 73.67 | 74.31 | 72.83 | 73.34 | 6,179,354 | -0.81(-1.10%) |
May 04, 2010 | 75.61 | 75.61 | 73.45 | 74.16 | 5,426,599 | -2.12(-2.78%) |
May 03, 2010 | 75.26 | 76.38 | 75.14 | 76.28 | 4,115,551 | +1.33(+1.77%) |
Apr 30, 2010 | 76.02 | 76.49 | 74.90 | 74.95 | 5,068,410 | -1.07(-1.41%) |
Apr 29, 2010 | 75.31 | 76.35 | 75.16 | 76.02 | 4,974,299 | +1.36(+1.82%) |
Apr 28, 2010 | 74.64 | 74.90 | 73.56 | 74.66 | 6,122,576 | +0.34(+0.46%) |
Apr 27, 2010 | 76.21 | 76.35 | 74.07 | 74.32 | 6,237,354 | -2.08(-2.72%) |
Apr 26, 2010 | 76.57 | 77.08 | 76.26 | 76.40 | 3,457,258 | -0.07(-0.09%) |
Apr 23, 2010 | 76.52 | 76.78 | 75.78 | 76.47 | 4,710,891 | +0.04(+0.05%) |
Apr 22, 2010 | 76.63 | 76.75 | 75.94 | 76.43 | 8,610,341 | -0.50(-0.65%) |
Apr 21, 2010 | 73.63 | 77.09 | 73.63 | 76.93 | 40,725 | +2.73(+3.68%) |
Apr 20, 2010 | 74.13 | 74.68 | 73.27 | 74.20 | 200 | +0.44(+0.60%) |
Apr 19, 2010 | 73.46 | 73.81 | 73.00 | 73.76 | 5,122,233 | +0.07(+0.09%) |
Apr 16, 2010 | 74.66 | 74.78 | 73.21 | 73.69 | 7,570,183 | -0.92(-1.23%) |
Apr 15, 2010 | 73.89 | 74.72 | 73.76 | 74.61 | 3,360,733 | +0.61(+0.82%) |
Apr 14, 2010 | 73.33 | 74.05 | 73.13 | 74.00 | 3,383,875 | +0.54(+0.74%) |
Apr 13, 2010 | 73.58 | 73.71 | 72.93 | 73.46 | 4,417,243 | -0.30(-0.41%) |
Apr 12, 2010 | 74.36 | 74.36 | 73.59 | 73.76 | 3,794,748 | -0.23(-0.31%) |
Apr 09, 2010 | 73.71 | 74.00 | 73.41 | 73.99 | 2,818,259 | +0.29(+0.39%) |
Apr 08, 2010 | 73.69 | 73.91 | 73.28 | 73.70 | 3,353,261 | -0.29(-0.39%) |
Apr 07, 2010 | 74.55 | 74.64 | 73.53 | 73.99 | 5,225,365 | -0.68(-0.91%) |
Apr 06, 2010 | 74.54 | 74.97 | 74.42 | 74.67 | 3,689,592 | -0.16(-0.21%) |
Apr 05, 2010 | 74.32 | 74.95 | 74.22 | 74.83 | 4,504,993 | +0.70(+0.94%) |
Apr 01, 2010 | 73.87 | 74.13 | 74.13 | 74.13 | 3,456,300 | +0.52(+0.71%) |
Mar 31, 2010 | 73.93 | 74.33 | 73.42 | 73.61 | 3,761,566 | -0.52(-0.70%) |
Mar 30, 2010 | 74.22 | 74.85 | 73.95 | 74.13 | 2,876,091 | +0.13(+0.18%) |
Mar 29, 2010 | 73.79 | 74.32 | 73.63 | 74.00 | 3,033,921 | +0.38(+0.52%) |
Mar 26, 2010 | 73.46 | 74.07 | 73.46 | 73.62 | 4,793,739 | +0.35(+0.48%) |
Mar 25, 2010 | 73.41 | 73.82 | 73.18 | 73.27 | 3,936,206 | +0.23(+0.31%) |
Mar 24, 2010 | 72.98 | 73.54 | 72.76 | 73.04 | 4,180,806 | -0.05(-0.07%) |
Mar 23, 2010 | 72.72 | 73.17 | 72.58 | 73.09 | 4,964,021 | +0.48(+0.66%) |
Mar 22, 2010 | 72.66 | 73.03 | 72.57 | 72.61 | 5,176,803 | -0.63(-0.86%) |
Mar 19, 2010 | 72.76 | 73.73 | 72.72 | 73.24 | 9,199,053 | +0.74(+1.02%) |
Mar 18, 2010 | 72.08 | 72.55 | 72.06 | 72.50 | 3,174,583 | +0.31(+0.43%) |
Mar 17, 2010 | 72.63 | 72.80 | 72.06 | 72.19 | 4,486,294 | -0.21(-0.29%) |
Mar 16, 2010 | 71.97 | 72.50 | 71.59 | 72.40 | 5,154,484 | +0.56(+0.78%) |
Mar 15, 2010 | 71.60 | 71.85 | 71.44 | 71.84 | 5,463,095 | +0.31(+0.43%) |
Mar 12, 2010 | 71.79 | 72.45 | 71.14 | 71.53 | 5,805,586 | -0.51(-0.71%) |
Mar 11, 2010 | 71.95 | 72.04 | 71.26 | 72.04 | 4,983,932 | +0.25(+0.35%) |
Mar 10, 2010 | 71.97 | 72.22 | 71.38 | 71.79 | 4,901,827 | +0.01(+0.01%) |
Mar 09, 2010 | 71.51 | 72.25 | 71.16 | 71.78 | 5,560,467 | +1.02(+1.44%) |
Mar 08, 2010 | 71.19 | 71.42 | 70.76 | 70.76 | 4,018,468 | -0.49(-0.69%) |
Mar 05, 2010 | 70.57 | 71.31 | 70.57 | 71.25 | 4,057,324 | +0.88(+1.25%) |
Mar 04, 2010 | 69.60 | 70.79 | 69.64 | 70.37 | 5,651,723 | +0.77(+1.11%) |
Mar 03, 2010 | 69.84 | 70.38 | 69.43 | 69.60 | 4,835,538 | -0.15(-0.22%) |
Mar 02, 2010 | 69.89 | 70.00 | 69.64 | 69.75 | 5,956,243 | +0.11(+0.16%) |