Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.01 | 62.16 | 61.97 | 62.01 | 494,550 | +0.05(+0.09%) |
May 27, 2010 | 61.92 | 61.97 | 61.89 | 61.96 | 744,687 | -0.11(-0.17%) |
May 26, 2010 | 62.08 | 62.09 | 61.96 | 62.07 | 523,092 | -0.07(-0.11%) |
May 25, 2010 | 62.15 | 62.22 | 62.11 | 62.14 | 754,989 | -0.04(-0.06%) |
May 24, 2010 | 62.20 | 62.21 | 62.12 | 62.17 | 619,302 | -0.01(-0.01%) |
May 21, 2010 | 62.27 | 62.27 | 62.10 | 62.18 | 848,689 | +0.08(+0.14%) |
May 20, 2010 | 62.19 | 62.20 | 62.10 | 62.10 | 729,809 | -0.07(-0.11%) |
May 19, 2010 | 62.08 | 62.19 | 62.08 | 62.17 | 558,298 | +0.02(+0.02%) |
May 18, 2010 | 62.05 | 62.15 | 62.01 | 62.15 | 894,122 | +0.12(+0.20%) |
May 17, 2010 | 62.05 | 62.10 | 61.96 | 62.03 | 588,333 | -0.01(-0.01%) |
May 14, 2010 | 62.04 | 62.04 | 61.97 | 62.04 | 362,944 | +0.08(+0.12%) |
May 13, 2010 | 61.94 | 61.96 | 61.84 | 61.96 | 647,282 | +0.05(+0.07%) |
May 12, 2010 | 61.93 | 61.94 | 61.87 | 61.91 | 339,886 | -0.02(-0.03%) |
May 11, 2010 | 61.88 | 61.97 | 61.87 | 61.93 | 771,276 | +0.05(+0.09%) |
May 10, 2010 | 61.91 | 61.94 | 61.87 | 61.87 | 560,810 | -0.12(-0.19%) |
May 07, 2010 | 61.89 | 62.07 | 61.86 | 61.99 | 833,552 | -0.06(-0.10%) |
May 06, 2010 | 61.92 | 62.50 | 61.85 | 62.05 | 636,369 | +0.11(+0.17%) |
May 05, 2010 | 61.87 | 61.95 | 61.84 | 61.94 | 439,100 | +0.14(+0.22%) |
May 04, 2010 | 61.83 | 61.83 | 61.77 | 61.80 | 559,156 | +0.06(+0.10%) |
May 03, 2010 | 61.77 | 61.83 | 61.69 | 61.74 | 442,874 | -0.02(-0.03%) |
Apr 30, 2010 | 61.75 | 61.79 | 61.70 | 61.76 | 394,186 | +0.05(+0.07%) |
Apr 29, 2010 | 61.69 | 61.72 | 61.58 | 61.72 | 762,177 | +0.05(+0.09%) |
Apr 28, 2010 | 61.69 | 61.72 | 61.58 | 61.66 | 525,642 | -0.06(-0.10%) |
Apr 27, 2010 | 61.63 | 61.74 | 61.57 | 61.72 | 617,621 | +0.16(+0.26%) |
Apr 26, 2010 | 61.58 | 61.60 | 61.52 | 61.56 | 355,629 | +0.00(+0.00%) |
Apr 23, 2010 | 61.52 | 61.58 | 61.52 | 61.56 | 461,784 | -0.05(-0.07%) |
Apr 22, 2010 | 61.66 | 61.71 | 61.58 | 61.61 | 465,840 | -0.05(-0.09%) |
Apr 21, 2010 | 61.62 | 61.67 | 61.59 | 61.66 | 677,005 | +0.03(+0.05%) |
Apr 20, 2010 | 61.63 | 61.64 | 61.60 | 61.63 | 799,282 | -0.01(-0.01%) |
Apr 19, 2010 | 61.69 | 61.69 | 61.61 | 61.64 | 581,762 | -0.05(-0.09%) |
Apr 16, 2010 | 61.61 | 61.72 | 61.55 | 61.69 | 480,206 | +0.18(+0.30%) |
Apr 15, 2010 | 61.48 | 61.55 | 61.46 | 61.51 | 467,993 | +0.02(+0.04%) |
Apr 14, 2010 | 61.45 | 61.53 | 61.45 | 61.49 | 421,399 | -0.01(-0.01%) |
Apr 13, 2010 | 61.49 | 61.52 | 61.43 | 61.49 | 553,639 | +0.04(+0.06%) |
Apr 12, 2010 | 61.38 | 61.48 | 61.38 | 61.45 | 457,825 | +0.03(+0.05%) |
Apr 09, 2010 | 61.40 | 61.42 | 61.33 | 61.42 | 468,195 | +0.04(+0.07%) |
Apr 08, 2010 | 61.42 | 61.45 | 61.35 | 61.38 | 492,210 | +0.05(+0.08%) |
Apr 07, 2010 | 61.26 | 61.38 | 61.25 | 61.33 | 1,094,750 | +0.11(+0.18%) |
Apr 06, 2010 | 61.23 | 61.26 | 61.18 | 61.22 | 947,407 | +0.02(+0.04%) |
Apr 05, 2010 | 61.32 | 61.35 | 61.18 | 61.20 | 2,185,306 | -0.25(-0.40%) |
Apr 01, 2010 | 61.50 | 61.45 | 61.45 | 61.45 | 564,212 | +0.00(+0.00%) |
Mar 31, 2010 | 61.44 | 61.49 | 61.39 | 61.44 | 572,954 | +0.03(+0.05%) |
Mar 30, 2010 | 61.43 | 61.44 | 61.34 | 61.41 | 524,240 | +0.03(+0.05%) |
Mar 29, 2010 | 61.44 | 61.44 | 61.34 | 61.38 | 590,281 | -0.04(-0.06%) |
Mar 26, 2010 | 61.38 | 61.42 | 61.33 | 61.42 | 930,315 | +0.05(+0.08%) |
Mar 25, 2010 | 61.39 | 61.39 | 61.30 | 61.38 | 675,101 | -0.02(-0.03%) |
Mar 24, 2010 | 61.48 | 61.49 | 61.36 | 61.39 | 1,133,094 | -0.18(-0.30%) |
Mar 23, 2010 | 61.59 | 61.60 | 61.53 | 61.58 | 605,272 | +0.02(+0.04%) |
Mar 22, 2010 | 61.54 | 61.55 | 61.51 | 61.55 | 580,464 | +0.05(+0.07%) |
Mar 19, 2010 | 61.54 | 61.56 | 61.48 | 61.51 | 672,532 | -0.08(-0.12%) |
Mar 18, 2010 | 61.63 | 61.63 | 61.54 | 61.58 | 502,475 | -0.05(-0.07%) |
Mar 17, 2010 | 61.63 | 61.63 | 61.58 | 61.63 | 448,888 | +0.02(+0.04%) |
Mar 16, 2010 | 61.58 | 61.61 | 61.50 | 61.61 | 669,211 | +0.08(+0.12%) |
Mar 15, 2010 | 61.51 | 61.54 | 61.51 | 61.53 | 541,877 | +0.00(+0.00%) |
Mar 12, 2010 | 61.49 | 61.53 | 61.45 | 61.53 | 738,182 | -0.00(-0.00%) |
Mar 11, 2010 | 61.53 | 61.55 | 61.47 | 61.53 | 543,411 | -0.05(-0.07%) |
Mar 10, 2010 | 61.60 | 61.60 | 61.53 | 61.58 | 875,956 | -0.02(-0.04%) |
Mar 09, 2010 | 61.60 | 61.63 | 61.56 | 61.60 | 559,675 | -0.02(-0.02%) |
Mar 08, 2010 | 61.55 | 61.63 | 61.54 | 61.61 | 938,913 | +0.02(+0.04%) |
Mar 05, 2010 | 61.60 | 61.60 | 61.53 | 61.59 | 721,320 | -0.06(-0.10%) |
Mar 04, 2010 | 61.65 | 61.66 | 61.60 | 61.65 | 763,546 | +0.00(+0.00%) |
Mar 03, 2010 | 61.68 | 61.69 | 61.61 | 61.65 | 612,861 | -0.06(-0.10%) |
Mar 02, 2010 | 61.64 | 61.71 | 61.62 | 61.71 | 797,003 | +0.05(+0.08%) |