Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 71.32 | 72.64 | 70.88 | 71.32 | 430,790 | -1.22(-1.69%) |
May 27, 2010 | 70.42 | 72.60 | 69.80 | 72.54 | 730,431 | +4.12(+6.02%) |
May 26, 2010 | 69.41 | 71.53 | 68.05 | 68.43 | 582,958 | -0.46(-0.67%) |
May 25, 2010 | 68.24 | 69.01 | 65.22 | 68.88 | 128 | -0.09(-0.12%) |
May 24, 2010 | 68.18 | 70.91 | 67.83 | 68.97 | 660,845 | +0.54(+0.80%) |
May 21, 2010 | 65.95 | 69.12 | 64.68 | 68.43 | 670,547 | +2.20(+3.32%) |
May 20, 2010 | 67.31 | 68.53 | 66.22 | 66.23 | 741,275 | -4.65(-6.57%) |
May 19, 2010 | 71.40 | 72.69 | 70.07 | 70.88 | 594,425 | -1.09(-1.51%) |
May 18, 2010 | 74.32 | 74.92 | 71.85 | 71.97 | 48,747 | -1.34(-1.83%) |
May 17, 2010 | 72.99 | 73.62 | 70.32 | 73.31 | 423,767 | +0.76(+1.05%) |
May 14, 2010 | 72.54 | 75.91 | 71.89 | 72.54 | 418,944 | -3.84(-5.03%) |
May 13, 2010 | 76.19 | 77.68 | 76.03 | 76.39 | 408,919 | -0.25(-0.32%) |
May 12, 2010 | 75.93 | 77.03 | 75.90 | 76.64 | 590,484 | +0.92(+1.21%) |
May 11, 2010 | 76.41 | 76.90 | 74.76 | 75.72 | 843 | +0.33(+0.44%) |
May 10, 2010 | 73.32 | 75.49 | 73.22 | 75.38 | 715,962 | +5.91(+8.51%) |
May 07, 2010 | 72.44 | 73.84 | 69.32 | 69.47 | 1,178,163 | +1.10(+1.61%) |
May 06, 2010 | 75.43 | 76.82 | 66.57 | 68.37 | 1,261,370 | -7.38(-9.74%) |
May 05, 2010 | 76.17 | 77.40 | 75.51 | 75.75 | 691,113 | -0.99(-1.29%) |
May 04, 2010 | 76.81 | 77.48 | 75.57 | 76.74 | 628,675 | -1.29(-1.65%) |
May 03, 2010 | 75.70 | 78.94 | 75.60 | 78.03 | 516,071 | +2.73(+3.63%) |
Apr 30, 2010 | 77.52 | 77.79 | 75.23 | 75.30 | 685,223 | -2.29(-2.95%) |
Apr 29, 2010 | 77.66 | 78.40 | 76.68 | 77.59 | 772,570 | +0.73(+0.96%) |
Apr 28, 2010 | 76.39 | 80.65 | 75.92 | 76.85 | 1,148,422 | +1.40(+1.86%) |
Apr 27, 2010 | 76.82 | 78.27 | 75.30 | 75.45 | 651,789 | -2.35(-3.02%) |
Apr 26, 2010 | 77.56 | 78.87 | 77.46 | 77.80 | 399,779 | -0.15(-0.20%) |
Apr 23, 2010 | 76.35 | 78.37 | 75.79 | 77.95 | 503,592 | +1.81(+2.38%) |
Apr 22, 2010 | 74.26 | 76.37 | 74.10 | 76.14 | 379,737 | +0.97(+1.30%) |
Apr 21, 2010 | 73.09 | 75.50 | 73.08 | 75.16 | 782 | +1.82(+2.49%) |
Apr 20, 2010 | 72.74 | 73.73 | 72.19 | 73.34 | 219 | +1.03(+1.43%) |
Apr 19, 2010 | 71.72 | 73.13 | 70.58 | 72.31 | 306,528 | +0.06(+0.08%) |
Apr 16, 2010 | 74.07 | 74.84 | 72.04 | 72.25 | 420,553 | -2.49(-3.33%) |
Apr 15, 2010 | 74.16 | 75.46 | 73.96 | 74.74 | 542,276 | +0.16(+0.22%) |
Apr 14, 2010 | 74.73 | 75.29 | 74.40 | 74.58 | 538,538 | +0.30(+0.40%) |
Apr 13, 2010 | 72.86 | 74.38 | 72.82 | 74.29 | 662,961 | +1.38(+1.90%) |
Apr 12, 2010 | 74.04 | 74.04 | 72.73 | 72.90 | 432,656 | -1.01(-1.37%) |
Apr 09, 2010 | 70.60 | 73.94 | 70.54 | 73.91 | 626,960 | +3.22(+4.55%) |
Apr 08, 2010 | 69.00 | 70.95 | 68.42 | 70.70 | 480,088 | +1.38(+2.00%) |
Apr 07, 2010 | 71.20 | 71.33 | 68.85 | 69.31 | 496,615 | -2.20(-3.07%) |
Apr 06, 2010 | 71.07 | 71.67 | 70.74 | 71.51 | 345,812 | -0.33(-0.47%) |
Apr 05, 2010 | 71.32 | 71.89 | 71.16 | 71.84 | 282,799 | +0.79(+1.12%) |
Apr 01, 2010 | 70.22 | 71.05 | 71.05 | 71.05 | 401,953 | +1.47(+2.11%) |
Mar 31, 2010 | 69.99 | 70.71 | 69.47 | 69.58 | 272,368 | -0.52(-0.74%) |
Mar 30, 2010 | 71.05 | 71.20 | 70.00 | 70.10 | 343,994 | -0.64(-0.90%) |
Mar 29, 2010 | 68.90 | 71.19 | 68.90 | 70.73 | 646,483 | +2.32(+3.39%) |
Mar 26, 2010 | 66.83 | 68.84 | 66.53 | 68.42 | 847,052 | +1.81(+2.72%) |
Mar 25, 2010 | 66.78 | 67.51 | 66.23 | 66.60 | 346,437 | +0.51(+0.77%) |
Mar 24, 2010 | 66.71 | 67.08 | 66.03 | 66.10 | 341,036 | -1.07(-1.59%) |
Mar 23, 2010 | 66.30 | 67.47 | 65.88 | 67.16 | 287,439 | +0.81(+1.22%) |
Mar 22, 2010 | 65.77 | 66.86 | 65.36 | 66.35 | 355,264 | -0.07(-0.10%) |
Mar 19, 2010 | 67.00 | 67.13 | 66.00 | 66.42 | 367,660 | -0.48(-0.71%) |
Mar 18, 2010 | 67.40 | 67.53 | 66.51 | 66.90 | 314,257 | -0.30(-0.44%) |
Mar 17, 2010 | 65.74 | 67.73 | 65.72 | 67.19 | 316,377 | +1.50(+2.28%) |
Mar 16, 2010 | 63.47 | 65.85 | 62.65 | 65.69 | 334,313 | +2.31(+3.64%) |
Mar 15, 2010 | 63.22 | 63.53 | 63.16 | 63.38 | 286,837 | -1.36(-2.09%) |
Mar 12, 2010 | 64.05 | 65.00 | 63.88 | 64.74 | 290,084 | +1.06(+1.66%) |
Mar 11, 2010 | 63.36 | 63.96 | 63.04 | 63.68 | 204,246 | -0.09(-0.13%) |
Mar 10, 2010 | 63.80 | 64.05 | 62.94 | 63.77 | 355,030 | -0.25(-0.39%) |
Mar 09, 2010 | 64.02 | 64.73 | 63.59 | 64.01 | 410,968 | -0.36(-0.56%) |
Mar 08, 2010 | 63.72 | 64.56 | 63.21 | 64.38 | 305,997 | +0.50(+0.78%) |
Mar 05, 2010 | 64.01 | 64.01 | 63.32 | 63.88 | 496,029 | +0.23(+0.36%) |
Mar 04, 2010 | 63.36 | 63.96 | 62.90 | 63.65 | 308,586 | +0.35(+0.56%) |
Mar 03, 2010 | 62.65 | 63.88 | 62.09 | 63.30 | 336,198 | +0.69(+1.10%) |
Mar 02, 2010 | 62.10 | 62.77 | 61.86 | 62.61 | 221,646 | +0.61(+0.99%) |