Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 56.13 | 57.83 | 55.43 | 56.13 | 20,176,444 | -2.91(-4.92%) |
May 27, 2010 | 60.63 | 63.17 | 58.49 | 59.03 | 27,259,738 | +1.12(+1.93%) |
May 26, 2010 | 57.81 | 58.81 | 56.50 | 57.92 | 11,052 | +1.40(+2.48%) |
May 25, 2010 | 51.68 | 56.70 | 51.46 | 56.51 | 15,332 | +3.16(+5.93%) |
May 24, 2010 | 59.41 | 59.67 | 53.17 | 53.35 | 18,964,420 | -5.22(-8.91%) |
May 21, 2010 | 56.83 | 59.56 | 56.34 | 58.57 | 14,065,181 | +1.22(+2.12%) |
May 20, 2010 | 60.83 | 61.05 | 57.19 | 57.35 | 22,175 | -4.80(-7.72%) |
May 19, 2010 | 61.98 | 62.99 | 60.86 | 62.15 | 11,038,551 | +0.19(+0.30%) |
May 18, 2010 | 65.61 | 66.14 | 61.30 | 61.96 | 5,863 | -2.29(-3.57%) |
May 17, 2010 | 67.08 | 67.15 | 63.78 | 64.25 | 11,729,186 | -1.31(-2.01%) |
May 14, 2010 | 65.57 | 66.21 | 64.03 | 65.57 | 9,526,479 | -0.37(-0.55%) |
May 13, 2010 | 67.66 | 68.32 | 65.81 | 65.94 | 10,602,532 | -3.37(-4.86%) |
May 12, 2010 | 68.87 | 70.03 | 66.31 | 69.31 | 12,353,708 | +1.23(+1.80%) |
May 11, 2010 | 66.68 | 68.47 | 66.52 | 68.08 | 5,430 | +2.49(+3.80%) |
May 10, 2010 | 64.45 | 65.70 | 64.32 | 65.59 | 20,819,770 | -1.65(-2.46%) |
May 07, 2010 | 68.71 | 69.58 | 65.99 | 67.24 | 13,704,647 | -1.67(-2.42%) |
May 06, 2010 | 71.83 | 73.41 | 65.75 | 68.91 | 202 | -3.32(-4.60%) |
May 05, 2010 | 73.65 | 74.49 | 71.45 | 72.23 | 17,339,214 | +0.32(+0.44%) |
May 04, 2010 | 71.63 | 72.57 | 69.32 | 71.92 | 3,721 | -0.17(-0.23%) |
May 03, 2010 | 71.26 | 74.37 | 67.53 | 72.08 | 50,007,272 | +0.58(+0.82%) |
Apr 30, 2010 | 73.40 | 73.80 | 69.01 | 71.50 | 49,212,288 | -6.12(-7.88%) |
Apr 29, 2010 | 84.15 | 84.24 | 76.73 | 77.62 | 38,144,000 | -6.25(-7.45%) |
Apr 28, 2010 | 84.30 | 84.42 | 82.89 | 83.87 | 5,179,570 | +0.31(+0.37%) |
Apr 27, 2010 | 85.66 | 85.92 | 83.25 | 83.56 | 755 | -3.44(-3.95%) |
Apr 26, 2010 | 87.82 | 88.53 | 86.88 | 87.00 | 5,900,832 | -1.87(-2.10%) |
Apr 23, 2010 | 88.07 | 89.21 | 86.83 | 88.87 | 10,140,681 | -0.40(-0.44%) |
Apr 22, 2010 | 88.08 | 89.51 | 87.71 | 89.27 | 6,863,119 | -0.08(-0.09%) |
Apr 21, 2010 | 90.32 | 90.53 | 88.24 | 89.35 | 12,783,661 | -1.64(-1.80%) |
Apr 20, 2010 | 89.65 | 91.62 | 88.88 | 90.99 | 708 | +3.70(+4.24%) |
Apr 19, 2010 | 86.06 | 87.69 | 85.82 | 87.29 | 6,354,356 | +1.31(+1.53%) |
Apr 16, 2010 | 87.09 | 87.43 | 84.64 | 85.98 | 6,770,218 | -1.05(-1.20%) |
Apr 15, 2010 | 87.70 | 87.89 | 85.96 | 87.02 | 4,738,483 | +0.63(+0.73%) |
Apr 14, 2010 | 85.17 | 87.14 | 81.07 | 86.39 | 7,180,952 | +2.72(+3.25%) |
Apr 13, 2010 | 84.93 | 84.98 | 83.05 | 83.67 | 5,029,810 | -1.65(-1.94%) |
Apr 12, 2010 | 84.95 | 85.55 | 83.75 | 85.32 | 5,375,651 | +0.64(+0.76%) |
Apr 09, 2010 | 86.78 | 86.87 | 83.64 | 84.68 | 9,032,305 | -1.57(-1.82%) |
Apr 08, 2010 | 85.09 | 86.40 | 84.78 | 86.25 | 3,037,927 | +0.35(+0.40%) |
Apr 07, 2010 | 87.26 | 87.36 | 85.77 | 85.91 | 6,242,924 | -1.43(-1.64%) |
Apr 06, 2010 | 88.73 | 88.73 | 87.01 | 87.34 | 3,762,237 | -0.91(-1.03%) |
Apr 05, 2010 | 88.87 | 88.87 | 87.92 | 88.25 | 3,301,028 | +0.48(+0.55%) |
Apr 01, 2010 | 86.88 | 87.77 | 87.77 | 87.77 | 7,267,473 | +2.36(+2.77%) |
Mar 31, 2010 | 83.94 | 85.67 | 83.50 | 85.40 | 11,032,182 | +3.17(+3.86%) |
Mar 30, 2010 | 82.47 | 83.20 | 82.06 | 82.23 | 4,966,842 | +0.19(+0.23%) |
Mar 29, 2010 | 82.30 | 82.95 | 81.89 | 82.04 | 6,619,372 | +1.13(+1.39%) |
Mar 26, 2010 | 80.51 | 81.72 | 80.44 | 80.91 | 4,380,972 | +0.69(+0.86%) |
Mar 25, 2010 | 81.70 | 82.01 | 80.22 | 80.22 | 4,116,782 | -0.86(-1.06%) |
Mar 24, 2010 | 81.32 | 82.46 | 80.78 | 81.08 | 3,678,267 | -0.66(-0.81%) |
Mar 23, 2010 | 80.95 | 81.96 | 80.58 | 81.74 | 4,743,489 | +1.10(+1.36%) |
Mar 22, 2010 | 79.66 | 81.28 | 79.18 | 80.65 | 4,609,644 | -0.27(-0.33%) |
Mar 19, 2010 | 82.55 | 82.93 | 80.21 | 80.91 | 6,190,476 | -1.81(-2.19%) |
Mar 18, 2010 | 84.28 | 84.69 | 81.92 | 82.72 | 4,407,399 | -1.80(-2.13%) |
Mar 17, 2010 | 85.90 | 86.13 | 84.09 | 84.53 | 7,819,840 | -0.86(-1.00%) |
Mar 16, 2010 | 84.72 | 85.65 | 83.95 | 85.38 | 5,352,346 | +1.64(+1.96%) |
Mar 15, 2010 | 83.08 | 83.89 | 83.06 | 83.74 | 4,456,263 | -1.35(-1.59%) |
Mar 12, 2010 | 85.24 | 85.25 | 84.44 | 85.10 | 3,306,439 | +0.52(+0.62%) |
Mar 11, 2010 | 84.54 | 84.98 | 84.09 | 84.57 | 3,709,407 | -0.41(-0.48%) |
Mar 10, 2010 | 85.21 | 85.50 | 84.11 | 84.98 | 6,017,477 | +1.05(+1.25%) |
Mar 09, 2010 | 82.91 | 84.83 | 82.91 | 83.93 | 4,978,414 | -0.10(-0.12%) |
Mar 08, 2010 | 84.04 | 84.56 | 83.64 | 84.03 | 3,561,998 | +0.69(+0.83%) |
Mar 05, 2010 | 83.04 | 83.79 | 82.50 | 83.34 | 5,808,339 | +1.15(+1.40%) |
Mar 04, 2010 | 82.50 | 82.58 | 81.32 | 82.19 | 6,093,531 | +0.51(+0.63%) |
Mar 03, 2010 | 80.58 | 82.15 | 80.33 | 81.67 | 4,916,830 | +1.40(+1.75%) |
Mar 02, 2010 | 80.09 | 81.33 | 79.17 | 80.27 | 8,065,604 | +0.92(+1.16%) |