Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 58.15 | 62.33 | 57.68 | 58.15 | 2,775,739 | -4.22(-6.77%) |
May 27, 2010 | 60.81 | 62.38 | 60.01 | 62.37 | 2,275,510 | +3.22(+5.44%) |
May 26, 2010 | 59.56 | 61.49 | 58.71 | 59.15 | 2,036,094 | +0.02(+0.03%) |
May 25, 2010 | 56.31 | 59.29 | 55.70 | 59.13 | 3,548,237 | +1.60(+2.78%) |
May 24, 2010 | 58.82 | 59.30 | 57.45 | 57.53 | 2,535,951 | -1.47(-2.49%) |
May 21, 2010 | 54.09 | 59.03 | 53.90 | 59.00 | 3,426,016 | +3.59(+6.48%) |
May 20, 2010 | 55.13 | 57.36 | 54.84 | 55.41 | 3,035,900 | -3.61(-6.12%) |
May 19, 2010 | 59.83 | 60.36 | 57.98 | 59.02 | 2,026,413 | -0.88(-1.47%) |
May 18, 2010 | 61.35 | 61.97 | 59.55 | 59.90 | 2,399,668 | -0.38(-0.63%) |
May 17, 2010 | 61.63 | 62.12 | 59.10 | 60.28 | 1,885,986 | -1.15(-1.87%) |
May 14, 2010 | 61.43 | 63.70 | 60.34 | 61.43 | 2,660,755 | -2.54(-3.97%) |
May 13, 2010 | 64.82 | 65.48 | 63.77 | 63.97 | 1,625,175 | -1.02(-1.57%) |
May 12, 2010 | 63.63 | 65.17 | 63.63 | 64.99 | 2,464,874 | +1.76(+2.78%) |
May 11, 2010 | 65.05 | 65.07 | 63.10 | 63.23 | 2,795,122 | -2.22(-3.39%) |
May 10, 2010 | 64.02 | 65.55 | 63.78 | 65.45 | 2,920,692 | +6.18(+10.43%) |
May 07, 2010 | 61.28 | 62.74 | 57.84 | 59.27 | 2,531,905 | -2.42(-3.92%) |
May 06, 2010 | 63.50 | 64.42 | 56.55 | 61.69 | 2,669,149 | -2.27(-3.54%) |
May 05, 2010 | 64.74 | 65.88 | 63.72 | 63.95 | 2,029,601 | -2.38(-3.58%) |
May 04, 2010 | 67.28 | 68.62 | 65.58 | 66.33 | 1,948,122 | -2.62(-3.80%) |
May 03, 2010 | 68.13 | 69.25 | 67.18 | 68.95 | 2,664,043 | +1.26(+1.86%) |
Apr 30, 2010 | 72.40 | 72.87 | 67.55 | 67.69 | 4,262,914 | -5.63(-7.68%) |
Apr 29, 2010 | 69.47 | 76.54 | 69.47 | 73.32 | 6,195,662 | +5.88(+8.72%) |
Apr 28, 2010 | 67.27 | 67.82 | 66.07 | 67.44 | 1,822,782 | +0.44(+0.66%) |
Apr 27, 2010 | 69.96 | 69.99 | 66.69 | 67.00 | 1,593,403 | -3.23(-4.60%) |
Apr 26, 2010 | 69.90 | 70.70 | 69.69 | 70.23 | 891,078 | +0.43(+0.62%) |
Apr 23, 2010 | 67.66 | 69.85 | 67.56 | 69.80 | 794,941 | +1.72(+2.53%) |
Apr 22, 2010 | 66.04 | 68.11 | 65.72 | 68.08 | 871,742 | +1.17(+1.75%) |
Apr 21, 2010 | 66.96 | 67.35 | 65.97 | 66.91 | 5,292 | -0.29(-0.43%) |
Apr 20, 2010 | 65.82 | 67.20 | 65.51 | 67.20 | 1,647,108 | +2.19(+3.37%) |
Apr 19, 2010 | 65.17 | 66.08 | 64.69 | 65.01 | 1,918,851 | -0.97(-1.47%) |
Apr 16, 2010 | 67.47 | 68.32 | 65.70 | 65.98 | 1,423,892 | -1.89(-2.78%) |
Apr 15, 2010 | 68.21 | 68.45 | 67.36 | 67.87 | 839,711 | -0.20(-0.29%) |
Apr 14, 2010 | 67.34 | 68.32 | 66.78 | 68.07 | 680,865 | +1.06(+1.58%) |
Apr 13, 2010 | 67.73 | 67.73 | 65.76 | 67.01 | 840,682 | -0.78(-1.15%) |
Apr 12, 2010 | 67.51 | 68.37 | 67.30 | 67.79 | 621,260 | +0.43(+0.64%) |
Apr 09, 2010 | 67.94 | 68.14 | 66.68 | 67.36 | 1,064,595 | -0.53(-0.78%) |
Apr 08, 2010 | 66.77 | 67.95 | 66.40 | 67.89 | 1,123,396 | +0.21(+0.31%) |
Apr 07, 2010 | 68.77 | 68.78 | 67.06 | 67.68 | 1,362,759 | -1.28(-1.86%) |
Apr 06, 2010 | 68.01 | 69.26 | 67.54 | 68.96 | 1,045,012 | +1.34(+1.98%) |
Apr 05, 2010 | 66.54 | 68.11 | 66.32 | 67.62 | 962,526 | +1.57(+2.38%) |
Apr 01, 2010 | 65.32 | 66.05 | 66.05 | 66.05 | 3,813,400 | +1.42(+2.20%) |
Mar 31, 2010 | 65.39 | 65.80 | 64.52 | 64.63 | 1,982,048 | -0.73(-1.12%) |
Mar 30, 2010 | 63.51 | 66.03 | 62.80 | 65.36 | 2,757,460 | +2.40(+3.81%) |
Mar 29, 2010 | 62.15 | 63.20 | 61.96 | 62.96 | 949,885 | +1.32(+2.14%) |
Mar 26, 2010 | 61.56 | 62.20 | 61.09 | 61.64 | 1,257,793 | +0.34(+0.55%) |
Mar 25, 2010 | 61.68 | 62.21 | 61.10 | 61.30 | 1,608,045 | +0.22(+0.36%) |
Mar 24, 2010 | 61.47 | 62.15 | 61.08 | 61.08 | 807,097 | -0.86(-1.39%) |
Mar 23, 2010 | 61.22 | 62.10 | 60.99 | 61.94 | 962,069 | +0.98(+1.61%) |
Mar 22, 2010 | 59.42 | 61.25 | 59.03 | 60.96 | 869,153 | +0.78(+1.30%) |
Mar 19, 2010 | 62.46 | 62.58 | 59.89 | 60.18 | 1,456,569 | -1.83(-2.95%) |
Mar 18, 2010 | 63.68 | 63.97 | 61.81 | 62.01 | 838,693 | -1.59(-2.50%) |
Mar 17, 2010 | 63.83 | 64.00 | 62.88 | 63.60 | 1,548,432 | +0.24(+0.38%) |
Mar 16, 2010 | 60.98 | 63.57 | 60.92 | 63.36 | 1,902,964 | +2.50(+4.11%) |
Mar 15, 2010 | 60.67 | 60.99 | 60.50 | 60.86 | 1,238,711 | -1.31(-2.11%) |
Mar 12, 2010 | 61.28 | 62.28 | 61.13 | 62.17 | 905,981 | +1.09(+1.78%) |
Mar 11, 2010 | 61.06 | 61.39 | 60.47 | 61.08 | 931,243 | -0.36(-0.59%) |
Mar 10, 2010 | 60.86 | 61.81 | 60.53 | 61.44 | 903,578 | +0.69(+1.14%) |
Mar 09, 2010 | 60.26 | 61.30 | 60.25 | 60.75 | 919,986 | +0.13(+0.21%) |
Mar 08, 2010 | 61.40 | 61.75 | 60.36 | 60.62 | 1,641,517 | -0.90(-1.46%) |
Mar 05, 2010 | 60.70 | 61.55 | 60.40 | 61.52 | 1,067,630 | +1.80(+3.01%) |
Mar 04, 2010 | 60.61 | 60.80 | 59.38 | 59.72 | 1,730,925 | -0.89(-1.47%) |
Mar 03, 2010 | 57.54 | 62.15 | 57.49 | 60.61 | 4,214,031 | +3.06(+5.32%) |
Mar 02, 2010 | 56.84 | 57.76 | 56.80 | 57.55 | 1,089,798 | +0.66(+1.16%) |