Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 56.29 | 58.19 | 56.11 | 56.29 | 10,602,339 | -1.45(-2.50%) |
May 27, 2010 | 56.83 | 57.81 | 56.61 | 57.73 | 10,393,917 | +2.53(+4.59%) |
May 26, 2010 | 55.99 | 56.89 | 54.94 | 55.20 | 7,387,501 | -0.14(-0.26%) |
May 25, 2010 | 53.30 | 55.47 | 52.52 | 55.34 | 318 | +0.43(+0.79%) |
May 24, 2010 | 56.41 | 56.41 | 54.90 | 54.91 | 6,581,640 | -1.40(-2.49%) |
May 21, 2010 | 54.11 | 56.92 | 53.53 | 56.31 | 10,362,893 | +1.01(+1.83%) |
May 20, 2010 | 55.29 | 56.79 | 54.94 | 55.30 | 13,383,659 | -3.33(-5.67%) |
May 19, 2010 | 58.80 | 59.46 | 57.33 | 58.63 | 8,028,423 | -0.49(-0.83%) |
May 18, 2010 | 60.53 | 61.02 | 58.80 | 59.12 | 81,288 | -0.72(-1.21%) |
May 17, 2010 | 59.60 | 60.03 | 58.56 | 59.84 | 11,260,369 | +0.57(+0.97%) |
May 14, 2010 | 59.27 | 60.33 | 57.85 | 59.27 | 9,636,976 | -1.37(-2.26%) |
May 13, 2010 | 61.78 | 61.88 | 60.51 | 60.64 | 7,295,784 | -1.24(-2.01%) |
May 12, 2010 | 61.28 | 62.27 | 60.97 | 61.88 | 5,780,040 | +1.12(+1.84%) |
May 11, 2010 | 61.72 | 62.15 | 60.47 | 60.76 | 6,532,016 | -1.01(-1.64%) |
May 10, 2010 | 60.93 | 61.91 | 60.74 | 61.78 | 6,943,943 | +2.98(+5.07%) |
May 07, 2010 | 60.32 | 60.91 | 57.85 | 58.80 | 11,606,464 | +0.10(+0.17%) |
May 06, 2010 | 62.21 | 62.99 | 56.83 | 58.69 | 954 | -3.42(-5.51%) |
May 05, 2010 | 62.45 | 63.37 | 61.79 | 62.12 | 7,281,907 | -1.32(-2.09%) |
May 04, 2010 | 64.16 | 64.38 | 62.71 | 63.44 | 7,936,220 | -2.28(-3.47%) |
May 03, 2010 | 64.04 | 66.35 | 63.59 | 65.72 | 9,537,931 | +1.75(+2.74%) |
Apr 30, 2010 | 64.61 | 64.75 | 60.39 | 63.97 | 23,046,314 | -0.73(-1.13%) |
Apr 29, 2010 | 67.33 | 67.55 | 64.26 | 64.70 | 12,564,871 | -2.30(-3.43%) |
Apr 28, 2010 | 66.92 | 67.36 | 65.90 | 67.00 | 4,577,476 | +0.45(+0.68%) |
Apr 27, 2010 | 68.50 | 68.68 | 66.32 | 66.55 | 6,106,328 | -2.28(-3.32%) |
Apr 26, 2010 | 69.06 | 69.78 | 68.56 | 68.83 | 5,514,616 | -0.24(-0.35%) |
Apr 23, 2010 | 67.83 | 69.14 | 67.07 | 69.07 | 6,004,778 | +1.02(+1.51%) |
Apr 22, 2010 | 67.22 | 68.19 | 66.61 | 68.04 | 5,096,072 | +0.11(+0.17%) |
Apr 21, 2010 | 67.93 | 68.19 | 67.31 | 67.93 | 23,226 | +0.16(+0.23%) |
Apr 20, 2010 | 66.69 | 68.16 | 66.68 | 67.77 | 5,339,606 | +1.84(+2.79%) |
Apr 19, 2010 | 65.25 | 66.19 | 65.10 | 65.93 | 4,619,104 | -0.16(-0.25%) |
Apr 16, 2010 | 66.21 | 66.94 | 65.52 | 66.09 | 8,643,783 | -0.77(-1.15%) |
Apr 15, 2010 | 67.74 | 67.25 | 65.03 | 66.86 | 15,585,346 | -0.87(-1.29%) |
Apr 14, 2010 | 67.47 | 67.82 | 66.76 | 67.74 | 3,369,260 | +0.80(+1.19%) |
Apr 13, 2010 | 67.07 | 67.07 | 66.02 | 66.94 | 3,313,621 | -0.20(-0.30%) |
Apr 12, 2010 | 66.96 | 67.76 | 66.68 | 67.14 | 4,344,576 | +0.22(+0.33%) |
Apr 09, 2010 | 66.84 | 67.31 | 66.49 | 66.92 | 4,697,096 | +0.29(+0.44%) |
Apr 08, 2010 | 65.68 | 66.75 | 65.41 | 66.63 | 4,523,679 | +0.51(+0.78%) |
Apr 07, 2010 | 66.44 | 66.79 | 65.60 | 66.11 | 6,307,689 | -0.67(-1.00%) |
Apr 06, 2010 | 66.34 | 67.10 | 66.04 | 66.78 | 3,553,797 | +0.39(+0.59%) |
Apr 05, 2010 | 65.33 | 66.79 | 64.91 | 66.39 | 5,543,988 | +1.28(+1.97%) |
Apr 01, 2010 | 64.44 | 65.11 | 65.11 | 65.11 | 5,314,335 | +1.49(+2.33%) |
Mar 31, 2010 | 62.80 | 64.16 | 62.65 | 63.62 | 6,138,572 | +1.12(+1.78%) |
Mar 30, 2010 | 62.73 | 62.83 | 62.06 | 62.51 | 6,416,417 | -0.05(-0.08%) |
Mar 29, 2010 | 62.04 | 62.81 | 61.80 | 62.56 | 7,653,445 | +0.93(+1.52%) |
Mar 26, 2010 | 62.25 | 62.36 | 60.86 | 61.62 | 8,185,959 | -0.48(-0.77%) |
Mar 25, 2010 | 64.88 | 64.98 | 62.04 | 62.10 | 7,336,941 | -2.04(-3.18%) |
Mar 24, 2010 | 64.28 | 64.89 | 63.94 | 64.14 | 5,090,757 | -0.59(-0.91%) |
Mar 23, 2010 | 64.14 | 64.90 | 63.94 | 64.73 | 6,272,739 | +1.93(+3.07%) |
Mar 22, 2010 | 63.08 | 64.00 | 62.75 | 62.80 | 4,617,483 | -0.94(-1.48%) |
Mar 19, 2010 | 65.08 | 65.48 | 63.08 | 63.74 | 6,021,109 | -1.11(-1.71%) |
Mar 18, 2010 | 66.19 | 66.60 | 64.41 | 64.85 | 4,708,817 | -1.71(-2.57%) |
Mar 17, 2010 | 66.10 | 66.85 | 65.91 | 66.56 | 4,256,672 | +0.96(+1.46%) |
Mar 16, 2010 | 65.60 | 65.79 | 64.93 | 65.60 | 4,704,308 | +0.21(+0.32%) |
Mar 15, 2010 | 64.73 | 65.40 | 64.55 | 65.39 | 4,832,803 | -1.59(-2.37%) |
Mar 12, 2010 | 67.28 | 67.69 | 66.51 | 66.98 | 4,293,124 | -0.06(-0.08%) |
Mar 11, 2010 | 66.60 | 67.27 | 66.33 | 67.03 | 3,925,662 | +0.22(+0.33%) |
Mar 10, 2010 | 66.70 | 67.18 | 65.99 | 66.81 | 3,990,280 | +0.24(+0.36%) |
Mar 09, 2010 | 65.98 | 66.92 | 65.98 | 66.58 | 2,759,825 | +0.12(+0.18%) |
Mar 08, 2010 | 67.28 | 67.33 | 66.11 | 66.46 | 3,712,757 | -0.87(-1.29%) |
Mar 05, 2010 | 66.21 | 67.36 | 66.18 | 67.33 | 4,048,672 | +1.64(+2.49%) |
Mar 04, 2010 | 66.45 | 66.74 | 65.40 | 65.69 | 4,272,429 | -0.76(-1.14%) |
Mar 03, 2010 | 66.67 | 67.05 | 66.00 | 66.45 | 4,959,359 | -0.11(-0.16%) |
Mar 02, 2010 | 66.12 | 67.10 | 65.99 | 66.56 | 5,101,566 | +0.72(+1.09%) |