Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.42 | 63.19 | 61.90 | 62.42 | 2,682,259 | -0.06(-0.10%) |
May 27, 2010 | 61.49 | 62.49 | 61.19 | 62.48 | 2,462,081 | +1.95(+3.23%) |
May 26, 2010 | 60.71 | 61.94 | 60.39 | 60.53 | 112 | +0.06(+0.10%) |
May 25, 2010 | 59.71 | 60.62 | 59.04 | 60.46 | 4,427,084 | -0.30(-0.50%) |
May 24, 2010 | 60.62 | 61.77 | 59.93 | 60.77 | 4,079,308 | -0.16(-0.26%) |
May 21, 2010 | 59.04 | 60.97 | 58.87 | 60.93 | 4,556,535 | +0.62(+1.02%) |
May 20, 2010 | 60.82 | 61.45 | 60.31 | 60.31 | 4,136,482 | -1.98(-3.18%) |
May 19, 2010 | 61.55 | 62.63 | 60.96 | 62.29 | 3,450,624 | +0.46(+0.75%) |
May 18, 2010 | 61.85 | 63.41 | 61.78 | 61.83 | 647,436 | +0.66(+1.08%) |
May 17, 2010 | 60.70 | 61.38 | 59.80 | 61.17 | 3,066,888 | +0.78(+1.30%) |
May 14, 2010 | 60.38 | 62.14 | 59.47 | 60.38 | 2,912,288 | -1.13(-1.84%) |
May 13, 2010 | 61.45 | 62.38 | 61.00 | 61.52 | 4,271,106 | -0.06(-0.10%) |
May 12, 2010 | 60.20 | 61.61 | 59.40 | 61.58 | 4,626,861 | +2.64(+4.48%) |
May 11, 2010 | 59.55 | 59.63 | 58.79 | 58.94 | 2,381,203 | -0.35(-0.59%) |
May 10, 2010 | 58.83 | 59.29 | 58.81 | 59.29 | 3,413,324 | +2.46(+4.33%) |
May 07, 2010 | 58.78 | 58.78 | 56.26 | 56.83 | 4,467,878 | -2.07(-3.51%) |
May 06, 2010 | 59.76 | 60.37 | 56.12 | 58.89 | 5,076,214 | -0.94(-1.56%) |
May 05, 2010 | 60.15 | 60.51 | 59.50 | 59.83 | 3,182,240 | -0.39(-0.65%) |
May 04, 2010 | 60.54 | 60.79 | 59.07 | 60.22 | 1,457 | +2.38(+4.12%) |
May 03, 2010 | 57.83 | 58.07 | 57.11 | 57.84 | 3,240,700 | +0.05(+0.09%) |
Apr 30, 2010 | 59.40 | 59.68 | 57.77 | 57.79 | 2,384,219 | -1.49(-2.51%) |
Apr 29, 2010 | 59.45 | 60.02 | 59.16 | 59.28 | 2,024,081 | +0.21(+0.35%) |
Apr 28, 2010 | 59.01 | 59.40 | 58.60 | 59.07 | 1,761,644 | +0.21(+0.36%) |
Apr 27, 2010 | 59.48 | 59.82 | 58.75 | 58.86 | 2,985,285 | -0.98(-1.64%) |
Apr 26, 2010 | 60.68 | 60.80 | 59.68 | 59.84 | 2,377,553 | -0.82(-1.35%) |
Apr 23, 2010 | 59.53 | 60.66 | 59.14 | 60.66 | 2,831,326 | +1.13(+1.90%) |
Apr 22, 2010 | 58.38 | 59.67 | 58.25 | 59.53 | 3,414,573 | +1.11(+1.91%) |
Apr 21, 2010 | 58.83 | 59.06 | 58.07 | 58.41 | 13,107 | -0.42(-0.71%) |
Apr 20, 2010 | 57.82 | 58.98 | 57.59 | 58.83 | 1,830,910 | +1.38(+2.41%) |
Apr 19, 2010 | 57.06 | 57.58 | 56.89 | 57.45 | 1,934,417 | +0.21(+0.37%) |
Apr 16, 2010 | 57.62 | 57.84 | 56.86 | 57.24 | 2,418,633 | -0.53(-0.91%) |
Apr 15, 2010 | 57.84 | 57.93 | 57.55 | 57.76 | 1,560,471 | -0.08(-0.14%) |
Apr 14, 2010 | 58.50 | 58.50 | 57.54 | 57.84 | 2,272,723 | -0.33(-0.57%) |
Apr 13, 2010 | 58.38 | 58.46 | 57.47 | 58.17 | 3,446,896 | -0.21(-0.35%) |
Apr 12, 2010 | 59.34 | 59.35 | 58.21 | 58.38 | 2,827,515 | -0.97(-1.64%) |
Apr 09, 2010 | 59.29 | 59.65 | 58.93 | 59.35 | 1,977,685 | -0.04(-0.06%) |
Apr 08, 2010 | 59.21 | 59.40 | 58.67 | 59.39 | 2,892,356 | +0.38(+0.65%) |
Apr 07, 2010 | 59.33 | 59.39 | 58.74 | 59.00 | 2,397,817 | -0.40(-0.68%) |
Apr 06, 2010 | 59.07 | 59.48 | 58.94 | 59.40 | 1,718,136 | -0.01(-0.01%) |
Apr 05, 2010 | 59.48 | 59.70 | 59.04 | 59.41 | 1,869,524 | +0.24(+0.41%) |
Apr 01, 2010 | 58.76 | 59.17 | 59.17 | 59.17 | 2,020,587 | +0.57(+0.97%) |
Mar 31, 2010 | 59.27 | 59.27 | 58.32 | 58.60 | 3,816,117 | -0.89(-1.50%) |
Mar 30, 2010 | 58.04 | 59.72 | 57.83 | 59.49 | 5,155,178 | +1.36(+2.35%) |
Mar 29, 2010 | 56.73 | 58.32 | 56.60 | 58.13 | 2,590,356 | +1.40(+2.47%) |
Mar 26, 2010 | 57.29 | 57.51 | 56.47 | 56.73 | 1,950,642 | -0.49(-0.86%) |
Mar 25, 2010 | 57.09 | 57.68 | 57.05 | 57.22 | 1,664,254 | +0.14(+0.25%) |
Mar 24, 2010 | 57.99 | 58.15 | 56.95 | 57.08 | 1,505,331 | -0.82(-1.42%) |
Mar 23, 2010 | 57.73 | 57.93 | 57.02 | 57.90 | 1,962,583 | +0.27(+0.46%) |
Mar 22, 2010 | 56.89 | 58.55 | 56.86 | 57.63 | 2,784,593 | +0.50(+0.87%) |
Mar 19, 2010 | 57.26 | 57.31 | 56.24 | 57.13 | 4,030,649 | +0.68(+1.20%) |
Mar 18, 2010 | 56.09 | 56.52 | 55.54 | 56.45 | 2,087,430 | +0.31(+0.56%) |
Mar 17, 2010 | 54.58 | 56.14 | 54.58 | 56.14 | 3,211,463 | +1.49(+2.72%) |
Mar 16, 2010 | 54.17 | 54.80 | 54.05 | 54.65 | 1,813,353 | +0.48(+0.89%) |
Mar 15, 2010 | 54.00 | 54.22 | 53.99 | 54.17 | 1,717,246 | -0.29(-0.54%) |
Mar 12, 2010 | 54.13 | 54.96 | 54.13 | 54.46 | 2,617,553 | +0.55(+1.03%) |
Mar 11, 2010 | 53.86 | 53.99 | 53.17 | 53.91 | 2,093,201 | -0.12(-0.21%) |
Mar 10, 2010 | 53.73 | 54.28 | 53.57 | 54.03 | 2,010,753 | +0.14(+0.26%) |
Mar 09, 2010 | 54.22 | 54.52 | 53.72 | 53.88 | 2,169,344 | -0.50(-0.92%) |
Mar 08, 2010 | 55.20 | 55.27 | 54.37 | 54.38 | 1,896,910 | -0.97(-1.76%) |
Mar 05, 2010 | 54.77 | 55.36 | 54.77 | 55.35 | 1,589,387 | +0.70(+1.29%) |
Mar 04, 2010 | 54.18 | 54.74 | 54.24 | 54.65 | 1,636,711 | +0.47(+0.87%) |
Mar 03, 2010 | 55.05 | 55.12 | 54.01 | 54.18 | 1,876,829 | -0.84(-1.52%) |
Mar 02, 2010 | 54.21 | 55.24 | 54.04 | 55.02 | 3,074,565 | +1.16(+2.15%) |