Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 64.70 | 65.75 | 64.05 | 64.70 | 24,698 | -1.32(-2.00%) |
May 27, 2010 | 64.70 | 66.18 | 64.31 | 66.02 | 27,497 | +1.88(+2.93%) |
May 26, 2010 | 64.14 | 65.70 | 63.70 | 64.14 | 425 | -0.36(-0.56%) |
May 25, 2010 | 63.59 | 64.73 | 63.10 | 64.50 | 38,961 | -0.10(-0.15%) |
May 24, 2010 | 66.38 | 66.87 | 64.36 | 64.60 | 34,457 | -2.48(-3.70%) |
May 21, 2010 | 66.00 | 67.40 | 65.85 | 67.08 | 92,065 | +1.08(+1.64%) |
May 20, 2010 | 66.00 | 66.62 | 66.00 | 66.00 | 86,848 | -1.81(-2.67%) |
May 19, 2010 | 67.31 | 68.78 | 67.31 | 67.81 | 27,978 | -0.49(-0.72%) |
May 18, 2010 | 69.25 | 69.40 | 67.99 | 68.30 | 93,942 | -0.40(-0.58%) |
May 17, 2010 | 69.25 | 69.45 | 67.89 | 68.70 | 103,394 | +0.02(+0.03%) |
May 14, 2010 | 68.68 | 69.01 | 67.75 | 68.68 | 42,672 | -0.56(-0.81%) |
May 13, 2010 | 69.01 | 69.30 | 68.50 | 69.24 | 21,351 | +0.00(+0.00%) |
May 12, 2010 | 69.53 | 69.79 | 68.82 | 69.24 | 72,866 | +0.08(+0.12%) |
May 11, 2010 | 68.73 | 69.50 | 68.73 | 69.16 | 47,883 | +0.62(+0.90%) |
May 10, 2010 | 67.26 | 68.54 | 67.05 | 68.54 | 65,363 | +2.34(+3.53%) |
May 07, 2010 | 65.48 | 66.75 | 65.08 | 66.20 | 82,832 | +0.75(+1.15%) |
May 06, 2010 | 66.55 | 67.20 | 63.40 | 65.45 | 59,352 | -1.44(-2.15%) |
May 05, 2010 | 67.35 | 67.74 | 66.85 | 66.89 | 28,040 | -0.23(-0.34%) |
May 04, 2010 | 67.71 | 67.71 | 66.54 | 67.12 | 54,336 | -1.31(-1.91%) |
May 03, 2010 | 68.54 | 68.54 | 67.65 | 68.43 | 35,638 | -0.07(-0.10%) |
Apr 30, 2010 | 69.99 | 69.99 | 68.21 | 68.50 | 41,615 | -1.49(-2.13%) |
Apr 29, 2010 | 69.25 | 69.99 | 68.64 | 69.99 | 39,850 | +1.04(+1.51%) |
Apr 28, 2010 | 69.13 | 69.20 | 68.34 | 68.95 | 24,505 | +0.48(+0.70%) |
Apr 27, 2010 | 68.74 | 69.30 | 67.10 | 68.47 | 38,473 | -0.24(-0.35%) |
Apr 26, 2010 | 69.94 | 69.94 | 68.23 | 68.71 | 32,573 | -1.23(-1.76%) |
Apr 23, 2010 | 69.00 | 69.97 | 67.84 | 69.94 | 62,387 | +0.74(+1.07%) |
Apr 22, 2010 | 69.04 | 69.65 | 65.74 | 69.20 | 82,101 | +0.22(+0.32%) |
Apr 21, 2010 | 70.27 | 70.28 | 68.96 | 68.98 | 82,793 | -1.27(-1.81%) |
Apr 20, 2010 | 69.91 | 70.75 | 69.56 | 70.25 | 77,796 | +0.19(+0.27%) |
Apr 19, 2010 | 65.88 | 70.15 | 65.88 | 70.06 | 250,610 | +5.21(+8.03%) |
Apr 16, 2010 | 65.56 | 65.70 | 64.78 | 64.85 | 44,565 | -0.45(-0.69%) |
Apr 15, 2010 | 65.97 | 66.27 | 64.72 | 65.30 | 27,139 | -0.53(-0.81%) |
Apr 14, 2010 | 64.00 | 65.96 | 63.77 | 65.83 | 51,977 | +1.95(+3.05%) |
Apr 13, 2010 | 63.82 | 63.90 | 63.40 | 63.88 | 18,600 | +0.13(+0.20%) |
Apr 12, 2010 | 63.59 | 63.75 | 63.32 | 63.75 | 18,280 | +0.32(+0.50%) |
Apr 09, 2010 | 63.67 | 63.67 | 62.96 | 63.43 | 15,393 | -0.34(-0.53%) |
Apr 08, 2010 | 63.27 | 64.00 | 62.91 | 63.77 | 37,824 | +0.50(+0.79%) |
Apr 07, 2010 | 63.49 | 63.49 | 62.85 | 63.27 | 31,144 | -0.10(-0.16%) |
Apr 06, 2010 | 62.67 | 63.61 | 62.52 | 63.37 | 37,919 | +0.76(+1.21%) |
Apr 05, 2010 | 62.60 | 62.85 | 62.42 | 62.61 | 28,354 | +0.06(+0.10%) |
Apr 01, 2010 | 62.49 | 62.55 | 62.55 | 62.55 | 28,100 | +0.24(+0.39%) |
Mar 31, 2010 | 62.50 | 63.06 | 62.00 | 62.31 | 71,864 | -0.34(-0.54%) |
Mar 30, 2010 | 62.25 | 63.15 | 62.25 | 62.65 | 33,968 | +0.75(+1.21%) |
Mar 29, 2010 | 62.09 | 62.84 | 61.62 | 61.90 | 26,260 | -0.19(-0.31%) |
Mar 26, 2010 | 63.00 | 63.25 | 61.70 | 62.09 | 31,741 | -0.92(-1.46%) |
Mar 25, 2010 | 63.30 | 64.39 | 63.01 | 63.01 | 32,880 | -0.14(-0.22%) |
Mar 24, 2010 | 64.22 | 64.22 | 62.42 | 63.15 | 47,552 | -1.07(-1.67%) |
Mar 23, 2010 | 64.70 | 65.60 | 63.22 | 64.22 | 109,619 | -0.48(-0.74%) |
Mar 22, 2010 | 61.06 | 65.20 | 59.44 | 64.70 | 110,485 | +1.45(+2.29%) |
Mar 19, 2010 | 61.50 | 63.25 | 61.09 | 63.25 | 102,372 | +2.05(+3.35%) |
Mar 18, 2010 | 60.74 | 61.49 | 60.74 | 61.20 | 19,070 | +0.15(+0.25%) |
Mar 17, 2010 | 59.98 | 61.16 | 59.75 | 61.05 | 27,043 | +1.06(+1.77%) |
Mar 16, 2010 | 59.56 | 60.00 | 59.39 | 59.99 | 17,486 | +0.60(+1.01%) |
Mar 15, 2010 | 59.30 | 59.51 | 59.25 | 59.39 | 25,375 | +0.12(+0.20%) |
Mar 12, 2010 | 59.37 | 59.37 | 58.80 | 59.27 | 13,930 | -0.08(-0.13%) |
Mar 11, 2010 | 58.11 | 59.37 | 58.00 | 59.35 | 40,825 | +0.83(+1.42%) |
Mar 10, 2010 | 58.00 | 58.69 | 57.46 | 58.52 | 70,360 | +1.27(+2.22%) |
Mar 09, 2010 | 56.00 | 57.48 | 56.00 | 57.25 | 36,828 | +0.91(+1.62%) |
Mar 08, 2010 | 54.69 | 56.38 | 54.69 | 56.34 | 26,277 | +0.27(+0.48%) |
Mar 05, 2010 | 54.75 | 56.07 | 54.51 | 56.07 | 29,172 | +1.36(+2.49%) |
Mar 04, 2010 | 54.40 | 54.72 | 54.40 | 54.71 | 13,109 | +0.54(+1.00%) |
Mar 03, 2010 | 54.75 | 55.07 | 54.01 | 54.17 | 28,657 | -0.35(-0.64%) |
Mar 02, 2010 | 54.20 | 54.63 | 53.94 | 54.52 | 45,339 | +0.45(+0.83%) |