Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 55.77 | 56.63 | 55.64 | 55.77 | 84,376 | -0.73(-1.30%) |
May 27, 2010 | 54.25 | 56.50 | 54.25 | 56.50 | 149,376 | +2.99(+5.58%) |
May 26, 2010 | 54.14 | 54.67 | 53.47 | 53.51 | 192,457 | -0.43(-0.79%) |
May 25, 2010 | 53.87 | 53.94 | 52.47 | 53.94 | 251,550 | -0.66(-1.21%) |
May 24, 2010 | 55.36 | 56.13 | 54.57 | 54.60 | 764,199 | -1.28(-2.30%) |
May 21, 2010 | 53.62 | 55.88 | 53.62 | 55.88 | 233,744 | +1.56(+2.88%) |
May 20, 2010 | 55.03 | 55.28 | 54.08 | 54.32 | 104,763 | -2.60(-4.57%) |
May 19, 2010 | 56.78 | 57.13 | 56.01 | 56.92 | 46,888 | -0.32(-0.55%) |
May 18, 2010 | 59.03 | 59.05 | 56.96 | 57.24 | 59,205 | -1.46(-2.49%) |
May 17, 2010 | 59.15 | 59.15 | 57.54 | 58.70 | 48,983 | -0.47(-0.79%) |
May 14, 2010 | 59.16 | 59.91 | 58.72 | 59.16 | 46,013 | -1.23(-2.03%) |
May 13, 2010 | 60.99 | 61.15 | 60.36 | 60.39 | 48,923 | -0.65(-1.07%) |
May 12, 2010 | 60.32 | 61.14 | 60.32 | 61.04 | 28,637 | +0.90(+1.49%) |
May 11, 2010 | 60.66 | 60.95 | 60.12 | 60.15 | 75,756 | -0.58(-0.95%) |
May 10, 2010 | 60.65 | 60.73 | 60.10 | 60.73 | 74,339 | +3.66(+6.42%) |
May 07, 2010 | 57.36 | 58.13 | 55.77 | 57.07 | 102,406 | -0.87(-1.51%) |
May 06, 2010 | 59.39 | 60.08 | 54.30 | 57.94 | 143,733 | -1.98(-3.31%) |
May 05, 2010 | 59.91 | 60.55 | 59.74 | 59.92 | 125,530 | -1.30(-2.12%) |
May 04, 2010 | 62.43 | 62.43 | 61.10 | 61.22 | 85,953 | -2.66(-4.17%) |
May 03, 2010 | 63.58 | 64.09 | 63.46 | 63.88 | 35,979 | +0.50(+0.79%) |
Apr 30, 2010 | 64.16 | 64.22 | 63.29 | 63.38 | 49,287 | -0.66(-1.03%) |
Apr 29, 2010 | 63.69 | 64.15 | 63.69 | 64.04 | 43,923 | +1.06(+1.69%) |
Apr 28, 2010 | 63.26 | 63.57 | 62.26 | 62.98 | 60,258 | -0.11(-0.17%) |
Apr 27, 2010 | 64.58 | 64.84 | 62.88 | 63.09 | 106,609 | -2.23(-3.41%) |
Apr 26, 2010 | 65.49 | 65.58 | 65.28 | 65.31 | 59,284 | -0.10(-0.15%) |
Apr 23, 2010 | 64.62 | 65.41 | 64.45 | 65.41 | 47,413 | +0.68(+1.04%) |
Apr 22, 2010 | 64.20 | 64.74 | 63.85 | 64.73 | 34,038 | +0.05(+0.08%) |
Apr 21, 2010 | 64.65 | 64.74 | 64.29 | 64.68 | 35,011 | -0.01(-0.01%) |
Apr 20, 2010 | 64.57 | 64.74 | 64.37 | 64.69 | 37,557 | +0.84(+1.31%) |
Apr 19, 2010 | 63.58 | 64.02 | 63.22 | 63.85 | 35,525 | -0.51(-0.80%) |
Apr 16, 2010 | 65.04 | 65.14 | 63.86 | 64.37 | 70,982 | -1.20(-1.82%) |
Apr 15, 2010 | 65.43 | 65.69 | 65.31 | 65.56 | 43,298 | -0.12(-0.19%) |
Apr 14, 2010 | 65.07 | 65.69 | 65.00 | 65.69 | 43,399 | +0.90(+1.39%) |
Apr 13, 2010 | 64.94 | 64.94 | 64.34 | 64.79 | 71,264 | -0.21(-0.33%) |
Apr 12, 2010 | 65.15 | 65.17 | 64.91 | 65.00 | 48,259 | -0.02(-0.03%) |
Apr 09, 2010 | 64.71 | 65.02 | 64.57 | 65.02 | 32,674 | +0.71(+1.11%) |
Apr 08, 2010 | 63.85 | 64.37 | 63.55 | 64.31 | 35,972 | +0.32(+0.50%) |
Apr 07, 2010 | 64.32 | 64.38 | 63.82 | 63.99 | 65,381 | -0.41(-0.64%) |
Apr 06, 2010 | 64.17 | 64.49 | 63.96 | 64.40 | 42,192 | +0.12(+0.18%) |
Apr 05, 2010 | 64.12 | 64.34 | 63.88 | 64.28 | 86,570 | +0.43(+0.67%) |
Apr 01, 2010 | 63.51 | 63.85 | 63.85 | 63.85 | 31,616 | +1.11(+1.77%) |
Mar 31, 2010 | 62.70 | 62.92 | 62.47 | 62.75 | 24,702 | +0.11(+0.18%) |
Mar 30, 2010 | 62.91 | 62.91 | 62.42 | 62.64 | 41,622 | -0.01(-0.02%) |
Mar 29, 2010 | 62.30 | 62.65 | 62.25 | 62.65 | 41,373 | +0.68(+1.09%) |
Mar 26, 2010 | 61.87 | 62.13 | 61.58 | 61.98 | 63,426 | +0.63(+1.03%) |
Mar 25, 2010 | 62.08 | 62.08 | 61.31 | 61.34 | 48,309 | -0.15(-0.24%) |
Mar 24, 2010 | 61.67 | 61.70 | 61.32 | 61.49 | 35,800 | -0.82(-1.32%) |
Mar 23, 2010 | 62.08 | 62.42 | 61.85 | 62.31 | 154,168 | +0.31(+0.50%) |
Mar 22, 2010 | 61.09 | 62.06 | 60.98 | 62.00 | 30,518 | +0.23(+0.38%) |
Mar 19, 2010 | 62.56 | 62.56 | 61.44 | 61.77 | 35,638 | -0.71(-1.14%) |
Mar 18, 2010 | 62.80 | 62.80 | 62.22 | 62.48 | 51,986 | -0.32(-0.51%) |
Mar 17, 2010 | 60.65 | 63.06 | 60.65 | 62.80 | 43,928 | +0.39(+0.62%) |
Mar 16, 2010 | 62.04 | 62.42 | 61.69 | 62.41 | 41,231 | +0.82(+1.33%) |
Mar 15, 2010 | 61.28 | 61.61 | 61.25 | 61.59 | 51,998 | -0.26(-0.42%) |
Mar 12, 2010 | 61.81 | 62.01 | 61.70 | 61.85 | 31,784 | +0.34(+0.56%) |
Mar 11, 2010 | 61.30 | 61.61 | 61.08 | 61.51 | 145,504 | -0.07(-0.12%) |
Mar 10, 2010 | 61.16 | 61.58 | 60.94 | 61.58 | 55,768 | +0.73(+1.19%) |
Mar 09, 2010 | 60.62 | 61.16 | 60.32 | 60.85 | 28,316 | -0.23(-0.38%) |
Mar 08, 2010 | 61.31 | 61.32 | 60.87 | 61.09 | 74,099 | -0.04(-0.07%) |
Mar 05, 2010 | 60.66 | 61.15 | 60.60 | 61.13 | 54,923 | +1.09(+1.82%) |
Mar 04, 2010 | 60.32 | 60.32 | 59.73 | 60.04 | 42,124 | -0.16(-0.27%) |
Mar 03, 2010 | 60.10 | 60.46 | 59.80 | 60.20 | 55,151 | +0.73(+1.22%) |
Mar 02, 2010 | 59.52 | 59.87 | 59.26 | 59.47 | 38,995 | +0.69(+1.17%) |