Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.79 | 63.85 | 62.51 | 62.79 | 3,471,596 | -1.06(-1.66%) |
May 27, 2010 | 63.34 | 63.86 | 62.54 | 63.85 | 2,746,041 | +1.67(+2.68%) |
May 26, 2010 | 62.30 | 62.94 | 61.77 | 62.18 | 123 | +0.45(+0.73%) |
May 25, 2010 | 59.72 | 61.79 | 59.72 | 61.73 | 123 | +0.26(+0.42%) |
May 24, 2010 | 61.83 | 62.36 | 61.16 | 61.47 | 3,605,556 | -0.91(-1.47%) |
May 21, 2010 | 59.63 | 62.41 | 58.82 | 62.38 | 6,625,305 | +2.29(+3.81%) |
May 20, 2010 | 60.49 | 61.44 | 60.06 | 60.09 | 6,568 | -1.84(-2.97%) |
May 19, 2010 | 62.51 | 62.56 | 60.95 | 61.93 | 4,293,179 | -1.01(-1.61%) |
May 18, 2010 | 63.70 | 64.66 | 62.88 | 62.94 | 123 | -0.23(-0.37%) |
May 17, 2010 | 63.32 | 63.86 | 61.72 | 63.18 | 4,076,059 | +0.15(+0.23%) |
May 14, 2010 | 63.03 | 64.89 | 62.53 | 63.03 | 3,804,127 | -2.11(-3.24%) |
May 13, 2010 | 65.90 | 66.03 | 64.98 | 65.14 | 1,743,416 | -1.00(-1.52%) |
May 12, 2010 | 65.35 | 66.18 | 65.01 | 66.15 | 1,537,134 | +1.10(+1.69%) |
May 11, 2010 | 65.52 | 65.69 | 64.97 | 65.05 | 6,981 | -0.74(-1.12%) |
May 10, 2010 | 65.18 | 65.87 | 64.84 | 65.78 | 3,680,391 | +1.96(+3.07%) |
May 07, 2010 | 64.08 | 65.11 | 63.12 | 63.83 | 4,118,760 | +0.52(+0.82%) |
May 06, 2010 | 63.31 | 66.99 | 61.62 | 63.31 | 123 | -2.67(-4.05%) |
May 05, 2010 | 66.34 | 66.66 | 65.62 | 65.98 | 2,515,061 | -0.51(-0.77%) |
May 04, 2010 | 67.13 | 67.30 | 65.95 | 66.49 | 8,966 | -1.49(-2.19%) |
May 03, 2010 | 68.15 | 68.29 | 67.68 | 67.98 | 1,829,688 | +0.19(+0.29%) |
Apr 30, 2010 | 68.40 | 68.63 | 67.71 | 67.78 | 2,745,940 | -0.44(-0.64%) |
Apr 29, 2010 | 67.93 | 69.54 | 67.93 | 68.22 | 4,317,525 | -0.02(-0.04%) |
Apr 28, 2010 | 67.78 | 70.07 | 66.36 | 68.24 | 5,669,565 | -1.67(-2.40%) |
Apr 27, 2010 | 71.24 | 71.34 | 69.92 | 69.92 | 11,966 | -1.50(-2.11%) |
Apr 26, 2010 | 71.53 | 72.01 | 71.25 | 71.42 | 1,612,361 | +0.04(+0.06%) |
Apr 23, 2010 | 71.09 | 71.43 | 70.39 | 71.38 | 1,578,099 | +0.41(+0.58%) |
Apr 22, 2010 | 70.25 | 71.04 | 69.51 | 70.97 | 2,219,773 | +0.12(+0.17%) |
Apr 21, 2010 | 70.85 | 71.32 | 70.42 | 70.85 | 16,423 | -0.47(-0.66%) |
Apr 20, 2010 | 70.86 | 71.32 | 70.23 | 71.32 | 2,178,981 | +0.82(+1.16%) |
Apr 19, 2010 | 69.76 | 70.51 | 69.32 | 70.50 | 1,874,983 | +0.26(+0.37%) |
Apr 16, 2010 | 70.71 | 71.20 | 69.96 | 70.24 | 2,735,798 | -0.67(-0.95%) |
Apr 15, 2010 | 69.47 | 71.08 | 69.30 | 70.91 | 2,823,239 | +1.42(+2.05%) |
Apr 14, 2010 | 68.83 | 69.57 | 68.61 | 69.49 | 2,021,509 | +0.76(+1.11%) |
Apr 13, 2010 | 68.57 | 68.89 | 68.47 | 68.73 | 1,743,940 | -0.04(-0.06%) |
Apr 12, 2010 | 68.89 | 69.09 | 68.57 | 68.77 | 3,288,590 | +0.03(+0.05%) |
Apr 09, 2010 | 68.42 | 68.97 | 68.34 | 68.74 | 3,158,605 | +0.37(+0.54%) |
Apr 08, 2010 | 68.11 | 68.58 | 68.07 | 68.36 | 1,498,011 | +0.04(+0.06%) |
Apr 07, 2010 | 67.88 | 68.57 | 67.51 | 68.32 | 2,501,026 | +0.14(+0.20%) |
Apr 06, 2010 | 67.43 | 68.31 | 67.39 | 68.19 | 1,730,031 | +0.19(+0.29%) |
Apr 05, 2010 | 67.90 | 68.18 | 67.56 | 67.99 | 2,727,852 | +0.17(+0.25%) |
Apr 01, 2010 | 67.62 | 67.82 | 67.82 | 67.82 | 2,026,342 | +0.66(+0.99%) |
Mar 31, 2010 | 66.80 | 67.39 | 66.80 | 67.16 | 2,322,665 | +0.19(+0.29%) |
Mar 30, 2010 | 66.39 | 67.01 | 66.22 | 66.96 | 2,090,884 | +0.74(+1.12%) |
Mar 29, 2010 | 66.20 | 66.58 | 65.55 | 66.22 | 1,619,284 | +0.21(+0.32%) |
Mar 26, 2010 | 65.96 | 66.53 | 65.60 | 66.01 | 1,882,844 | +0.18(+0.27%) |
Mar 25, 2010 | 66.88 | 66.96 | 65.74 | 65.83 | 1,546,112 | -0.74(-1.12%) |
Mar 24, 2010 | 66.70 | 66.87 | 66.00 | 66.58 | 1,622,598 | -0.32(-0.47%) |
Mar 23, 2010 | 66.51 | 66.89 | 65.99 | 66.89 | 1,766,714 | +0.49(+0.73%) |
Mar 22, 2010 | 65.99 | 66.48 | 65.62 | 66.41 | 1,223,735 | +0.36(+0.55%) |
Mar 19, 2010 | 66.51 | 67.34 | 65.73 | 66.04 | 3,044,645 | -0.41(-0.62%) |
Mar 18, 2010 | 66.02 | 66.63 | 66.02 | 66.45 | 2,530,721 | +0.07(+0.11%) |
Mar 17, 2010 | 65.47 | 66.41 | 65.32 | 66.38 | 2,748,181 | +1.17(+1.80%) |
Mar 16, 2010 | 64.57 | 65.22 | 64.38 | 65.21 | 2,428,854 | +0.69(+1.07%) |
Mar 15, 2010 | 64.14 | 64.57 | 64.11 | 64.52 | 1,581,805 | +0.12(+0.19%) |
Mar 12, 2010 | 64.55 | 64.71 | 64.17 | 64.40 | 1,132,581 | +0.06(+0.10%) |
Mar 11, 2010 | 63.59 | 64.33 | 63.18 | 64.33 | 1,513,084 | +0.40(+0.63%) |
Mar 10, 2010 | 63.79 | 64.40 | 63.23 | 63.93 | 2,116,710 | -0.18(-0.28%) |
Mar 09, 2010 | 63.93 | 64.33 | 63.72 | 64.11 | 1,958,666 | +0.00(+0.00%) |
Mar 08, 2010 | 63.97 | 64.73 | 63.91 | 64.11 | 3,054,405 | +0.19(+0.30%) |
Mar 05, 2010 | 62.95 | 63.94 | 62.64 | 63.91 | 2,737,425 | +1.40(+2.24%) |
Mar 04, 2010 | 61.98 | 62.68 | 62.01 | 62.51 | 3,148,550 | +0.53(+0.86%) |
Mar 03, 2010 | 62.30 | 62.82 | 61.95 | 61.98 | 2,114,135 | +0.08(+0.13%) |
Mar 02, 2010 | 61.76 | 62.06 | 61.38 | 61.90 | 2,465,707 | +0.72(+1.17%) |