Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 65.00 | 65.32 | 64.75 | 65.32 | 3,610 | +1.04(+1.62%) |
May 28, 2010 | 67.50 | 67.32 | 63.44 | 64.28 | 57,709 | -3.04(-4.52%) |
May 27, 2010 | 63.96 | 67.35 | 63.41 | 67.32 | 38,942 | +4.92(+7.88%) |
May 26, 2010 | 63.53 | 65.43 | 62.14 | 62.40 | 49,876 | -0.75(-1.19%) |
May 25, 2010 | 61.00 | 63.15 | 59.76 | 63.15 | 52,978 | +0.37(+0.59%) |
May 21, 2010 | 58.99 | 63.30 | 58.51 | 62.78 | 47,908 | +2.57(+4.27%) |
May 20, 2010 | 61.91 | 62.81 | 59.39 | 60.21 | 83,556 | -2.70(-4.29%) |
May 19, 2010 | 62.03 | 63.19 | 60.46 | 62.91 | 74,549 | +0.15(+0.24%) |
May 18, 2010 | 67.15 | 68.51 | 62.73 | 62.76 | 56,920 | -3.45(-5.21%) |
May 17, 2010 | 68.52 | 69.55 | 64.50 | 66.21 | 44,887 | -1.79(-2.63%) |
May 14, 2010 | 70.00 | 70.00 | 67.09 | 68.00 | 53,651 | -1.35(-1.95%) |
May 13, 2010 | 72.34 | 72.40 | 68.93 | 69.35 | 40,274 | -2.43(-3.39%) |
May 12, 2010 | 68.74 | 71.84 | 68.55 | 71.78 | 40,558 | +3.28(+4.79%) |
May 11, 2010 | 67.98 | 69.76 | 68.01 | 68.50 | 82,747 | +0.28(+0.41%) |
May 10, 2010 | 68.88 | 68.41 | 67.03 | 68.22 | 75,362 | +4.54(+7.13%) |
May 07, 2010 | 68.99 | 68.99 | 63.08 | 63.68 | 101,041 | -4.06(-5.99%) |
May 06, 2010 | 71.78 | 72.19 | 60.00 | 67.74 | 100,196 | -3.56(-4.99%) |
May 05, 2010 | 71.13 | 74.33 | 71.30 | 71.30 | 60,214 | -1.14(-1.57%) |
May 04, 2010 | 75.10 | 75.10 | 71.69 | 72.44 | 50,407 | -3.66(-4.81%) |
May 03, 2010 | 73.46 | 76.54 | 73.43 | 76.10 | 54,897 | +4.11(+5.71%) |
Apr 30, 2010 | 77.89 | 78.01 | 71.99 | 71.99 | 93,431 | -4.61(-6.02%) |
Apr 29, 2010 | 73.48 | 77.44 | 73.48 | 76.60 | 29,690 | +2.96(+4.02%) |
Apr 28, 2010 | 75.00 | 75.79 | 73.62 | 73.64 | 27,583 | -1.04(-1.39%) |
Apr 27, 2010 | 78.81 | 78.81 | 74.14 | 74.68 | 42,336 | -3.53(-4.51%) |
Apr 26, 2010 | 77.80 | 78.61 | 77.56 | 78.21 | 21,636 | -0.08(-0.10%) |
Apr 23, 2010 | 79.10 | 79.36 | 77.10 | 78.29 | 25,804 | +0.36(+0.46%) |
Apr 22, 2010 | 75.01 | 78.19 | 74.61 | 77.93 | 26,167 | +1.64(+2.15%) |
Apr 21, 2010 | 76.72 | 76.79 | 75.32 | 76.29 | 38,747 | +0.29(+0.38%) |
Apr 20, 2010 | 74.94 | 76.24 | 72.71 | 76.00 | 54,500 | +1.90(+2.56%) |
Apr 19, 2010 | 74.37 | 75.00 | 72.01 | 74.10 | 47,996 | -1.31(-1.74%) |
Apr 16, 2010 | 76.01 | 77.09 | 73.77 | 75.41 | 48,785 | -2.31(-2.97%) |
Apr 15, 2010 | 76.48 | 78.09 | 76.43 | 77.72 | 33,181 | +1.62(+2.13%) |
Apr 14, 2010 | 74.35 | 76.44 | 74.02 | 76.10 | 24,693 | +2.34(+3.17%) |
Apr 13, 2010 | 74.26 | 74.49 | 73.70 | 73.76 | 35,845 | +0.05(+0.07%) |
Apr 12, 2010 | 73.87 | 74.62 | 73.32 | 73.71 | 45,080 | +0.47(+0.64%) |
Apr 09, 2010 | 71.87 | 73.24 | 71.19 | 73.24 | 59,677 | +3.29(+4.70%) |
Apr 08, 2010 | 71.32 | 71.32 | 69.95 | 69.95 | 35,454 | -0.83(-1.17%) |
Apr 07, 2010 | 68.00 | 72.21 | 68.00 | 70.78 | 96,348 | +2.96(+4.36%) |
Apr 06, 2010 | 65.58 | 67.83 | 65.38 | 67.82 | 25,970 | +1.83(+2.77%) |
Apr 05, 2010 | 66.07 | 66.39 | 65.73 | 65.99 | 13,618 | +0.33(+0.50%) |
Apr 01, 2010 | 65.66 | 65.66 | 65.66 | 0 | +0.22(+0.34%) | |
Mar 31, 2010 | 66.77 | 66.77 | 64.81 | 65.44 | 29,798 | -1.01(-1.52%) |
Mar 30, 2010 | 67.10 | 69.10 | 66.37 | 66.45 | 64,058 | +0.31(+0.47%) |
Mar 29, 2010 | 66.04 | 66.61 | 66.04 | 66.14 | 21,725 | +0.66(+1.01%) |
Mar 26, 2010 | 65.40 | 67.17 | 65.27 | 65.48 | 40,446 | +0.70(+1.08%) |
Mar 25, 2010 | 67.10 | 67.32 | 64.78 | 64.78 | 42,310 | -2.18(-3.26%) |
Mar 24, 2010 | 67.23 | 68.21 | 66.86 | 66.96 | 29,527 | -0.33(-0.49%) |
Mar 23, 2010 | 67.97 | 67.97 | 65.85 | 67.29 | 39,806 | +0.02(+0.03%) |
Mar 22, 2010 | 67.34 | 68.21 | 66.74 | 67.27 | 41,976 | +0.93(+1.40%) |
Mar 19, 2010 | 67.55 | 67.93 | 66.34 | 66.34 | 72,451 | -2.84(-4.11%) |
Mar 18, 2010 | 70.15 | 70.27 | 68.80 | 69.18 | 33,724 | -0.94(-1.34%) |
Mar 17, 2010 | 68.18 | 70.75 | 68.18 | 70.12 | 38,480 | +2.13(+3.13%) |
Mar 16, 2010 | 66.37 | 68.06 | 66.37 | 67.99 | 87,516 | +3.65(+5.67%) |
Mar 15, 2010 | 65.03 | 64.34 | 63.94 | 64.34 | 24,702 | -0.92(-1.41%) |
Mar 12, 2010 | 65.46 | 66.15 | 64.75 | 65.26 | 45,568 | +0.62(+0.96%) |
Mar 11, 2010 | 62.32 | 65.01 | 62.32 | 64.64 | 46,052 | +2.35(+3.77%) |
Mar 10, 2010 | 62.99 | 62.99 | 61.88 | 62.29 | 22,274 | +0.07(+0.11%) |
Mar 09, 2010 | 62.13 | 63.17 | 61.76 | 62.22 | 45,605 | -0.05(-0.08%) |
Mar 08, 2010 | 61.85 | 62.73 | 61.50 | 62.27 | 42,421 | +0.42(+0.68%) |
Mar 05, 2010 | 60.00 | 62.60 | 60.00 | 61.85 | 69,637 | +1.95(+3.26%) |
Mar 04, 2010 | 60.35 | 60.35 | 58.19 | 59.90 | 34,799 | +0.08(+0.13%) |
Mar 03, 2010 | 60.29 | 60.50 | 59.25 | 59.82 | 51,534 | -0.19(-0.32%) |
Mar 02, 2010 | 59.19 | 60.59 | 59.19 | 60.01 | 54,938 | +1.71(+2.93%) |