Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 58.43 | 59.52 | 58.39 | 58.81 | 791,197 | +0.38(+0.66%) |
May 27, 2010 | 57.27 | 58.46 | 57.10 | 58.43 | 977,051 | +2.70(+4.84%) |
May 26, 2010 | 56.09 | 56.58 | 55.42 | 55.73 | 1,425,434 | +0.06(+0.10%) |
May 25, 2010 | 54.96 | 55.83 | 54.38 | 55.67 | 751,585 | -0.26(-0.46%) |
May 24, 2010 | 55.97 | 56.47 | 55.66 | 55.93 | 937,896 | -0.40(-0.72%) |
May 21, 2010 | 55.14 | 56.42 | 54.91 | 56.33 | 1,678,399 | -0.27(-0.48%) |
May 20, 2010 | 56.68 | 57.49 | 56.40 | 56.60 | 797,356 | -2.35(-3.99%) |
May 19, 2010 | 58.69 | 59.33 | 58.25 | 58.96 | 1,143,780 | -0.06(-0.10%) |
May 18, 2010 | 60.11 | 60.62 | 58.91 | 59.01 | 605,059 | -1.61(-2.66%) |
May 17, 2010 | 60.35 | 60.79 | 58.99 | 60.63 | 419,650 | +0.27(+0.45%) |
May 14, 2010 | 61.30 | 61.32 | 59.57 | 60.36 | 586,694 | -0.76(-1.24%) |
May 13, 2010 | 61.98 | 62.29 | 60.89 | 61.12 | 669,328 | -2.51(-3.94%) |
May 12, 2010 | 62.97 | 63.71 | 62.61 | 63.63 | 877,851 | +2.12(+3.45%) |
May 11, 2010 | 61.76 | 62.46 | 60.58 | 61.50 | 516,509 | -0.35(-0.56%) |
May 10, 2010 | 61.82 | 63.24 | 61.42 | 61.85 | 1,173,147 | +1.68(+2.79%) |
May 07, 2010 | 59.79 | 60.73 | 58.87 | 60.17 | 1,464,161 | -0.54(-0.89%) |
May 06, 2010 | 61.96 | 62.33 | 57.85 | 60.70 | 879,239 | -1.65(-2.65%) |
May 05, 2010 | 62.57 | 62.92 | 62.08 | 62.36 | 441,957 | -0.84(-1.32%) |
May 04, 2010 | 63.87 | 63.89 | 62.83 | 63.19 | 547,882 | -0.17(-0.27%) |
May 03, 2010 | 63.38 | 63.73 | 62.77 | 63.37 | 733,716 | +0.11(+0.17%) |
Apr 30, 2010 | 64.32 | 64.35 | 63.21 | 63.26 | 656,560 | -0.45(-0.71%) |
Apr 29, 2010 | 64.76 | 65.07 | 63.62 | 63.71 | 1,163,337 | -0.58(-0.90%) |
Apr 28, 2010 | 64.45 | 64.72 | 63.36 | 64.29 | 866,246 | +0.12(+0.19%) |
Apr 27, 2010 | 64.70 | 65.25 | 64.14 | 64.16 | 781,787 | -0.92(-1.42%) |
Apr 26, 2010 | 65.27 | 65.67 | 65.08 | 65.09 | 528,416 | +1.03(+1.60%) |
Apr 23, 2010 | 63.39 | 64.14 | 63.01 | 64.06 | 760,980 | +1.33(+2.11%) |
Apr 22, 2010 | 63.59 | 63.64 | 62.09 | 62.73 | 1,735,926 | -1.66(-2.58%) |
Apr 21, 2010 | 65.18 | 65.27 | 63.83 | 64.39 | 1,786,654 | -0.96(-1.47%) |
Apr 20, 2010 | 65.36 | 65.51 | 65.08 | 65.36 | 369,187 | +0.60(+0.92%) |
Apr 19, 2010 | 64.79 | 64.88 | 64.17 | 64.76 | 742,900 | -0.62(-0.96%) |
Apr 16, 2010 | 65.09 | 65.52 | 64.88 | 65.38 | 555,931 | +0.35(+0.53%) |
Apr 15, 2010 | 64.94 | 65.40 | 64.74 | 65.04 | 443,090 | +1.31(+2.05%) |
Apr 14, 2010 | 63.77 | 63.91 | 63.54 | 63.73 | 186,529 | +0.21(+0.33%) |
Apr 13, 2010 | 64.04 | 64.04 | 63.40 | 63.52 | 248,261 | -0.57(-0.88%) |
Apr 12, 2010 | 64.24 | 64.33 | 63.89 | 64.09 | 450,468 | -0.23(-0.36%) |
Apr 09, 2010 | 64.16 | 64.37 | 63.97 | 64.32 | 195,517 | +0.62(+0.98%) |
Apr 08, 2010 | 63.87 | 63.87 | 63.50 | 63.69 | 284,047 | +0.08(+0.12%) |
Apr 07, 2010 | 63.83 | 63.99 | 63.37 | 63.62 | 183,562 | -0.09(-0.14%) |
Apr 06, 2010 | 63.39 | 64.07 | 63.27 | 63.70 | 230,214 | -0.14(-0.23%) |
Apr 05, 2010 | 64.05 | 64.14 | 63.67 | 63.85 | 216,927 | +0.18(+0.29%) |
Apr 01, 2010 | 63.76 | 63.66 | 63.66 | 63.66 | 335,440 | +0.24(+0.38%) |
Mar 31, 2010 | 63.42 | 63.73 | 63.27 | 63.42 | 601,920 | +0.22(+0.35%) |
Mar 30, 2010 | 63.63 | 63.80 | 62.91 | 63.20 | 497,892 | -0.66(-1.04%) |
Mar 29, 2010 | 64.10 | 64.19 | 63.70 | 63.87 | 339,468 | -0.32(-0.49%) |
Mar 26, 2010 | 64.63 | 64.76 | 63.88 | 64.18 | 592,374 | -0.45(-0.70%) |
Mar 25, 2010 | 65.48 | 65.57 | 64.54 | 64.63 | 364,237 | -0.03(-0.04%) |
Mar 24, 2010 | 64.63 | 65.02 | 64.37 | 64.66 | 1,096,015 | +0.29(+0.45%) |
Mar 23, 2010 | 64.06 | 64.45 | 63.89 | 64.38 | 418,586 | +0.08(+0.12%) |
Mar 22, 2010 | 63.71 | 64.50 | 63.65 | 64.30 | 254,624 | +0.51(+0.81%) |
Mar 19, 2010 | 64.04 | 64.04 | 63.28 | 63.78 | 338,269 | -0.48(-0.74%) |
Mar 18, 2010 | 63.89 | 64.30 | 63.76 | 64.26 | 341,180 | +0.36(+0.56%) |
Mar 17, 2010 | 63.73 | 64.18 | 63.52 | 63.90 | 1,036,663 | -0.77(-1.19%) |
Mar 16, 2010 | 63.92 | 64.97 | 63.75 | 64.67 | 725,539 | +0.26(+0.40%) |
Mar 15, 2010 | 63.93 | 64.41 | 63.55 | 64.41 | 737,177 | +0.20(+0.31%) |
Mar 12, 2010 | 63.48 | 64.39 | 63.22 | 64.21 | 704,990 | +0.86(+1.35%) |
Mar 11, 2010 | 63.00 | 63.40 | 62.87 | 63.36 | 253,046 | +0.12(+0.18%) |
Mar 10, 2010 | 63.31 | 63.68 | 62.94 | 63.24 | 418,125 | -0.10(-0.16%) |
Mar 09, 2010 | 63.14 | 63.50 | 62.93 | 63.34 | 585,299 | -0.27(-0.42%) |
Mar 08, 2010 | 63.87 | 63.97 | 63.41 | 63.61 | 359,786 | -0.26(-0.40%) |
Mar 05, 2010 | 63.56 | 64.08 | 63.54 | 63.87 | 329,437 | -0.12(-0.19%) |
Mar 04, 2010 | 64.45 | 64.54 | 63.62 | 63.99 | 584,030 | +0.09(+0.13%) |
Mar 03, 2010 | 63.31 | 64.02 | 63.27 | 63.90 | 584,432 | +1.24(+1.99%) |
Mar 02, 2010 | 62.54 | 62.99 | 62.36 | 62.66 | 477,251 | +0.55(+0.89%) |