Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 63.25 | 63.93 | 63.18 | 63.25 | 2,007 | -0.55(-0.87%) |
May 27, 2010 | 63.20 | 63.81 | 63.20 | 63.81 | 3,497 | +2.08(+3.36%) |
May 26, 2010 | 62.08 | 63.27 | 61.68 | 61.73 | 32,011 | +0.39(+0.63%) |
May 25, 2010 | 59.85 | 61.40 | 59.02 | 61.35 | 77,017 | -0.21(-0.35%) |
May 24, 2010 | 61.87 | 62.56 | 61.56 | 61.56 | 98,321 | -0.56(-0.90%) |
May 21, 2010 | 60.21 | 62.71 | 60.21 | 62.12 | 31,352 | +0.80(+1.30%) |
May 20, 2010 | 61.31 | 62.30 | 61.31 | 61.32 | 14,816 | -3.00(-4.66%) |
May 19, 2010 | 64.52 | 65.13 | 63.33 | 64.32 | 68,834 | -0.51(-0.79%) |
May 18, 2010 | 66.81 | 66.87 | 64.83 | 64.83 | 35,994 | -1.07(-1.62%) |
May 17, 2010 | 66.12 | 66.49 | 64.56 | 65.89 | 36,558 | +0.71(+1.09%) |
May 14, 2010 | 65.18 | 66.68 | 65.10 | 65.18 | 15,046 | -2.26(-3.35%) |
May 13, 2010 | 67.41 | 68.37 | 67.03 | 67.44 | 17,939 | -0.03(-0.04%) |
May 12, 2010 | 66.17 | 67.47 | 66.17 | 67.47 | 7,366 | +1.68(+2.56%) |
May 11, 2010 | 66.00 | 66.73 | 65.77 | 65.79 | 132,103 | +0.71(+1.10%) |
May 10, 2010 | 64.86 | 65.08 | 64.62 | 65.08 | 13,593 | +2.69(+4.31%) |
May 07, 2010 | 63.80 | 64.01 | 61.95 | 62.39 | 29,680 | -2.15(-3.33%) |
May 06, 2010 | 66.09 | 66.62 | 32.89 | 64.54 | 38,815 | -2.08(-3.12%) |
May 05, 2010 | 66.97 | 67.28 | 66.47 | 66.62 | 27,534 | -1.15(-1.70%) |
May 04, 2010 | 68.62 | 68.62 | 67.42 | 67.77 | 14,916 | -1.88(-2.70%) |
May 03, 2010 | 68.76 | 69.70 | 68.68 | 69.65 | 19,162 | +1.13(+1.65%) |
Apr 30, 2010 | 70.05 | 70.06 | 68.53 | 68.53 | 45,361 | -1.32(-1.89%) |
Apr 29, 2010 | 69.16 | 69.85 | 68.85 | 69.85 | 23,387 | +0.99(+1.44%) |
Apr 28, 2010 | 69.12 | 69.21 | 68.42 | 68.86 | 81,167 | -0.06(-0.09%) |
Apr 27, 2010 | 70.00 | 70.62 | 68.92 | 68.92 | 57,478 | -1.44(-2.04%) |
Apr 26, 2010 | 70.87 | 70.87 | 70.33 | 70.36 | 6,536 | -0.18(-0.25%) |
Apr 23, 2010 | 70.19 | 70.55 | 69.81 | 70.53 | 2,918 | +0.56(+0.80%) |
Apr 22, 2010 | 68.65 | 70.07 | 68.44 | 69.97 | 7,124 | +0.64(+0.92%) |
Apr 21, 2010 | 69.31 | 69.40 | 68.88 | 69.33 | 2,463 | +0.36(+0.52%) |
Apr 20, 2010 | 68.64 | 69.03 | 68.64 | 68.97 | 9,554 | +0.80(+1.17%) |
Apr 19, 2010 | 68.34 | 68.80 | 67.47 | 68.17 | 7,941 | -0.48(-0.70%) |
Apr 16, 2010 | 69.36 | 69.48 | 68.22 | 68.66 | 9,034 | -0.97(-1.40%) |
Apr 15, 2010 | 69.32 | 69.68 | 69.27 | 69.63 | 4,889 | +0.40(+0.58%) |
Apr 14, 2010 | 68.35 | 69.23 | 68.32 | 69.23 | 3,677 | +1.32(+1.94%) |
Apr 13, 2010 | 67.78 | 67.93 | 67.53 | 67.91 | 8,253 | +0.11(+0.16%) |
Apr 12, 2010 | 67.74 | 67.92 | 67.56 | 67.80 | 4,538 | +0.25(+0.38%) |
Apr 09, 2010 | 67.28 | 67.55 | 67.27 | 67.55 | 5,540 | +0.12(+0.18%) |
Apr 08, 2010 | 66.72 | 67.44 | 66.72 | 67.43 | 1,982 | -0.00(-0.00%) |
Apr 07, 2010 | 67.49 | 67.72 | 67.10 | 67.43 | 6,474 | -0.35(-0.51%) |
Apr 06, 2010 | 67.54 | 68.03 | 67.54 | 67.77 | 3,816 | +0.12(+0.18%) |
Apr 05, 2010 | 66.64 | 67.65 | 66.54 | 67.65 | 8,210 | +1.48(+2.23%) |
Apr 01, 2010 | 66.45 | 66.18 | 66.18 | 66.18 | 8,514 | -0.15(-0.23%) |
Mar 31, 2010 | 66.39 | 66.81 | 66.23 | 66.33 | 9,554 | -0.08(-0.13%) |
Mar 30, 2010 | 66.17 | 66.53 | 65.85 | 66.41 | 16,952 | +0.51(+0.78%) |
Mar 29, 2010 | 66.19 | 66.24 | 65.88 | 65.90 | 4,812 | -0.00(-0.01%) |
Mar 26, 2010 | 66.25 | 66.51 | 65.69 | 65.90 | 9,960 | -0.08(-0.13%) |
Mar 25, 2010 | 66.89 | 67.36 | 65.99 | 65.99 | 19,633 | -0.41(-0.61%) |
Mar 24, 2010 | 67.01 | 67.01 | 66.36 | 66.40 | 8,116 | -0.81(-1.20%) |
Mar 23, 2010 | 66.50 | 67.20 | 66.41 | 67.20 | 5,320 | +0.82(+1.23%) |
Mar 22, 2010 | 64.85 | 66.41 | 64.84 | 66.39 | 24,177 | +1.00(+1.52%) |
Mar 19, 2010 | 66.44 | 66.49 | 65.27 | 65.39 | 4,461 | -0.84(-1.26%) |
Mar 18, 2010 | 66.49 | 66.49 | 66.04 | 66.23 | 4,108 | -0.22(-0.33%) |
Mar 17, 2010 | 66.22 | 66.77 | 66.22 | 66.45 | 14,182 | +0.40(+0.60%) |
Mar 16, 2010 | 65.47 | 66.05 | 65.39 | 66.05 | 5,468 | +0.55(+0.85%) |
Mar 15, 2010 | 65.35 | 65.49 | 65.35 | 65.49 | 7,007 | +0.10(+0.15%) |
Mar 12, 2010 | 65.89 | 65.89 | 65.23 | 65.40 | 4,257 | +0.26(+0.40%) |
Mar 11, 2010 | 64.84 | 65.14 | 64.73 | 65.14 | 3,565 | +0.10(+0.16%) |
Mar 10, 2010 | 65.01 | 65.14 | 64.81 | 65.03 | 19,928 | +0.66(+1.03%) |
Mar 09, 2010 | 64.40 | 64.99 | 64.30 | 64.37 | 7,990 | -0.05(-0.08%) |
Mar 08, 2010 | 64.27 | 64.48 | 64.27 | 64.42 | 5,043 | +0.16(+0.25%) |
Mar 05, 2010 | 63.51 | 64.26 | 63.51 | 64.26 | 1,359 | +1.27(+2.01%) |
Mar 04, 2010 | 62.96 | 63.00 | 62.70 | 63.00 | 1,679 | +0.35(+0.55%) |
Mar 03, 2010 | 62.92 | 63.32 | 62.65 | 62.65 | 4,211 | +0.05(+0.07%) |
Mar 02, 2010 | 62.49 | 62.82 | 62.43 | 62.60 | 8,517 | +0.45(+0.73%) |