Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 70.81 | 71.17 | 69.61 | 70.74 | 961,394 | -0.07(-0.11%) |
May 27, 2010 | 69.77 | 71.30 | 69.24 | 70.81 | 1,417,205 | +2.62(+3.85%) |
May 26, 2010 | 69.69 | 70.55 | 68.08 | 68.19 | 1,053,777 | -0.10(-0.14%) |
May 25, 2010 | 65.24 | 68.52 | 65.13 | 68.28 | 1,666,106 | +2.28(+3.45%) |
May 24, 2010 | 66.53 | 67.38 | 66.01 | 66.01 | 1,093,485 | +0.10(+0.16%) |
May 21, 2010 | 63.73 | 66.63 | 63.50 | 65.90 | 1,415,559 | +1.61(+2.50%) |
May 20, 2010 | 63.98 | 65.92 | 63.35 | 64.30 | 2,216,659 | -3.44(-5.08%) |
May 19, 2010 | 68.77 | 68.91 | 65.44 | 67.74 | 1,756,553 | -2.68(-3.80%) |
May 18, 2010 | 70.51 | 71.69 | 69.41 | 70.41 | 1,609,134 | -0.82(-1.14%) |
May 17, 2010 | 72.73 | 72.73 | 69.89 | 71.23 | 1,266,623 | -1.25(-1.73%) |
May 14, 2010 | 72.31 | 72.82 | 70.01 | 72.48 | 1,855,960 | +0.77(+1.07%) |
May 13, 2010 | 72.25 | 73.52 | 71.20 | 71.71 | 1,240,430 | -1.53(-2.09%) |
May 12, 2010 | 72.63 | 74.04 | 72.28 | 73.25 | 2,062,009 | +0.82(+1.14%) |
May 11, 2010 | 71.12 | 73.24 | 68.38 | 72.42 | 3,097,844 | +5.93(+8.92%) |
May 10, 2010 | 66.62 | 68.89 | 66.10 | 66.49 | 1,787,514 | -0.78(-1.16%) |
May 07, 2010 | 66.84 | 68.35 | 66.37 | 67.28 | 2,060,476 | -0.71(-1.04%) |
May 06, 2010 | 66.26 | 69.12 | 64.07 | 67.99 | 2,201,605 | +2.30(+3.50%) |
May 05, 2010 | 66.28 | 66.78 | 64.81 | 65.69 | 1,514,082 | -1.10(-1.64%) |
May 04, 2010 | 67.54 | 68.16 | 65.31 | 66.78 | 1,197,527 | -0.27(-0.41%) |
May 03, 2010 | 68.42 | 68.53 | 65.97 | 67.06 | 862,438 | -0.92(-1.35%) |
Apr 30, 2010 | 67.86 | 69.49 | 67.74 | 67.98 | 1,208,823 | +0.52(+0.78%) |
Apr 29, 2010 | 66.90 | 67.72 | 66.54 | 67.45 | 861,711 | +0.84(+1.26%) |
Apr 28, 2010 | 65.11 | 67.34 | 64.63 | 66.61 | 1,756,746 | +1.88(+2.90%) |
Apr 27, 2010 | 64.25 | 65.67 | 63.57 | 64.73 | 1,390,057 | -0.44(-0.67%) |
Apr 26, 2010 | 66.64 | 66.94 | 64.86 | 65.17 | 862,561 | -0.98(-1.48%) |
Apr 23, 2010 | 63.88 | 66.48 | 63.64 | 66.15 | 1,129,091 | +2.03(+3.16%) |
Apr 22, 2010 | 62.94 | 64.25 | 62.45 | 64.12 | 925,743 | -0.01(-0.01%) |
Apr 21, 2010 | 63.11 | 64.44 | 62.94 | 64.13 | 1,102,089 | +0.97(+1.53%) |
Apr 20, 2010 | 64.10 | 64.30 | 62.66 | 63.16 | 837,606 | -0.66(-1.04%) |
Apr 19, 2010 | 63.28 | 63.98 | 62.68 | 63.82 | 968,254 | -0.67(-1.04%) |
Apr 16, 2010 | 65.02 | 65.38 | 62.81 | 64.49 | 1,382,577 | -1.30(-1.97%) |
Apr 15, 2010 | 66.35 | 66.71 | 65.35 | 65.79 | 591,815 | -0.48(-0.72%) |
Apr 14, 2010 | 66.45 | 66.67 | 65.77 | 66.27 | 752,467 | +0.45(+0.69%) |
Apr 13, 2010 | 65.89 | 66.08 | 64.60 | 65.82 | 1,102,977 | +0.19(+0.30%) |
Apr 12, 2010 | 66.59 | 66.95 | 65.08 | 65.62 | 1,019,392 | -1.73(-2.58%) |
Apr 09, 2010 | 67.38 | 68.23 | 66.98 | 67.36 | 1,076,887 | +1.16(+1.76%) |
Apr 08, 2010 | 66.05 | 66.87 | 65.69 | 66.19 | 758,153 | -0.78(-1.17%) |
Apr 07, 2010 | 65.40 | 68.31 | 65.28 | 66.98 | 1,787,621 | +1.74(+2.67%) |
Apr 06, 2010 | 64.64 | 65.62 | 64.35 | 65.23 | 660,095 | +0.18(+0.27%) |
Apr 05, 2010 | 65.69 | 66.55 | 64.78 | 65.06 | 572,129 | -0.30(-0.46%) |
Apr 01, 2010 | 63.46 | 65.36 | 65.36 | 65.36 | 1,606,782 | +3.36(+5.41%) |
Mar 31, 2010 | 61.05 | 62.47 | 60.90 | 62.00 | 961,355 | +2.05(+3.42%) |
Mar 30, 2010 | 60.79 | 60.92 | 59.47 | 59.95 | 763,924 | -0.26(-0.43%) |
Mar 29, 2010 | 60.29 | 60.70 | 59.79 | 60.21 | 818,931 | +0.43(+0.72%) |
Mar 26, 2010 | 58.57 | 59.83 | 58.40 | 59.78 | 980,004 | +1.68(+2.89%) |
Mar 25, 2010 | 59.34 | 59.51 | 58.10 | 58.10 | 899,976 | -0.02(-0.03%) |
Mar 24, 2010 | 58.91 | 58.96 | 58.06 | 58.12 | 1,090,747 | -1.78(-2.96%) |
Mar 23, 2010 | 59.56 | 60.15 | 58.95 | 59.89 | 881,177 | +0.46(+0.77%) |
Mar 22, 2010 | 57.77 | 59.94 | 57.41 | 59.43 | 1,452,921 | +0.79(+1.35%) |
Mar 19, 2010 | 60.10 | 60.13 | 58.17 | 58.64 | 1,118,420 | -1.84(-3.04%) |
Mar 18, 2010 | 61.28 | 61.89 | 60.05 | 60.48 | 1,274,970 | -0.75(-1.23%) |
Mar 17, 2010 | 61.80 | 63.08 | 61.15 | 61.23 | 1,369,171 | -0.19(-0.30%) |
Mar 16, 2010 | 60.56 | 61.49 | 60.28 | 61.42 | 1,080,361 | +1.86(+3.12%) |
Mar 15, 2010 | 59.18 | 60.14 | 59.17 | 59.56 | 695,611 | -0.67(-1.11%) |
Mar 12, 2010 | 61.19 | 61.37 | 60.05 | 60.23 | 829,620 | -0.82(-1.34%) |
Mar 11, 2010 | 60.08 | 61.05 | 59.43 | 61.05 | 826,009 | +1.07(+1.79%) |
Mar 10, 2010 | 61.50 | 61.93 | 59.71 | 59.97 | 1,299,188 | -1.09(-1.78%) |
Mar 09, 2010 | 60.47 | 61.87 | 60.34 | 61.06 | 920,878 | -0.21(-0.34%) |
Mar 08, 2010 | 63.14 | 63.22 | 61.27 | 61.27 | 1,036,962 | -1.30(-2.08%) |
Mar 05, 2010 | 62.13 | 63.10 | 61.96 | 62.57 | 1,154,832 | +1.38(+2.26%) |
Mar 04, 2010 | 62.98 | 63.25 | 61.02 | 61.19 | 1,351,030 | -2.04(-3.23%) |
Mar 03, 2010 | 61.98 | 63.80 | 61.65 | 63.23 | 1,777,002 | +1.95(+3.19%) |
Mar 02, 2010 | 59.69 | 61.72 | 59.63 | 61.28 | 2,177,796 | +1.40(+2.35%) |