Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 65.63 | 66.57 | 65.13 | 65.63 | 750,286 | -1.01(-1.51%) |
May 27, 2010 | 65.08 | 66.66 | 64.85 | 66.64 | 1,262,738 | +3.16(+4.98%) |
May 26, 2010 | 63.69 | 64.97 | 63.22 | 63.48 | 1,030,140 | -0.12(-0.18%) |
May 25, 2010 | 60.57 | 63.60 | 60.57 | 63.60 | 817 | -0.10(-0.15%) |
May 24, 2010 | 64.39 | 64.83 | 63.67 | 63.70 | 1,209,618 | -0.51(-0.79%) |
May 21, 2010 | 60.57 | 64.33 | 60.01 | 64.20 | 1,974,699 | +2.97(+4.85%) |
May 20, 2010 | 61.37 | 62.63 | 61.15 | 61.23 | 1,224,169 | -2.86(-4.46%) |
May 19, 2010 | 63.69 | 64.58 | 62.99 | 64.09 | 699,259 | -0.41(-0.63%) |
May 18, 2010 | 66.16 | 66.68 | 64.11 | 64.50 | 1,074,043 | -1.14(-1.74%) |
May 17, 2010 | 64.98 | 66.08 | 63.77 | 65.64 | 1,069,799 | -0.55(-0.83%) |
May 14, 2010 | 66.19 | 67.51 | 65.10 | 66.19 | 1,043,003 | -1.69(-2.49%) |
May 13, 2010 | 68.30 | 68.74 | 67.66 | 67.88 | 640,347 | -0.49(-0.71%) |
May 12, 2010 | 68.06 | 68.45 | 67.71 | 68.36 | 551,128 | +0.22(+0.32%) |
May 11, 2010 | 68.87 | 69.08 | 68.02 | 68.15 | 838,285 | -1.21(-1.74%) |
May 10, 2010 | 69.00 | 69.42 | 68.68 | 69.36 | 1,332,278 | +3.86(+5.90%) |
May 07, 2010 | 66.69 | 66.87 | 64.09 | 65.49 | 1,726,823 | +0.81(+1.25%) |
May 06, 2010 | 66.62 | 67.14 | 61.28 | 64.68 | 1,539,565 | -1.28(-1.94%) |
May 05, 2010 | 66.72 | 67.67 | 65.90 | 65.96 | 1,132,267 | -1.45(-2.15%) |
May 04, 2010 | 68.79 | 68.79 | 66.63 | 67.41 | 249 | -2.13(-3.06%) |
May 03, 2010 | 69.62 | 69.79 | 68.85 | 69.54 | 790,997 | +0.37(+0.53%) |
Apr 30, 2010 | 70.08 | 70.22 | 69.15 | 69.17 | 632,942 | -0.68(-0.97%) |
Apr 29, 2010 | 69.36 | 70.02 | 69.18 | 69.85 | 633,864 | +0.52(+0.75%) |
Apr 28, 2010 | 69.82 | 69.82 | 68.42 | 69.33 | 718,813 | +1.29(+1.89%) |
Apr 27, 2010 | 70.59 | 70.59 | 67.94 | 68.05 | 332 | -2.71(-3.83%) |
Apr 26, 2010 | 71.37 | 71.43 | 70.71 | 70.76 | 336,047 | -0.36(-0.51%) |
Apr 23, 2010 | 69.91 | 71.18 | 69.88 | 71.12 | 637,784 | +0.52(+0.74%) |
Apr 22, 2010 | 70.28 | 70.73 | 69.34 | 70.59 | 908,057 | +0.10(+0.14%) |
Apr 21, 2010 | 71.63 | 71.63 | 69.91 | 70.50 | 908,223 | -1.45(-2.01%) |
Apr 20, 2010 | 71.66 | 72.22 | 71.61 | 71.95 | 535,001 | +1.12(+1.58%) |
Apr 19, 2010 | 70.59 | 70.86 | 69.64 | 70.83 | 587,316 | -0.10(-0.14%) |
Apr 16, 2010 | 72.56 | 72.72 | 70.75 | 70.93 | 1,192,915 | -2.06(-2.82%) |
Apr 15, 2010 | 72.76 | 73.27 | 72.58 | 72.99 | 512,882 | -0.01(-0.01%) |
Apr 14, 2010 | 72.68 | 73.03 | 72.34 | 73.00 | 723,830 | +0.27(+0.37%) |
Apr 13, 2010 | 72.61 | 72.82 | 71.54 | 72.73 | 740,846 | -0.52(-0.71%) |
Apr 12, 2010 | 73.54 | 73.63 | 72.95 | 73.25 | 652,398 | -0.45(-0.61%) |
Apr 09, 2010 | 73.58 | 74.01 | 73.26 | 73.70 | 788,231 | +1.18(+1.63%) |
Apr 08, 2010 | 71.77 | 72.67 | 71.13 | 72.52 | 550,192 | +0.70(+0.98%) |
Apr 07, 2010 | 72.41 | 72.66 | 71.34 | 71.81 | 677,340 | -1.03(-1.42%) |
Apr 06, 2010 | 72.18 | 73.36 | 72.18 | 72.85 | 610,502 | +0.04(+0.06%) |
Apr 05, 2010 | 72.16 | 73.16 | 71.96 | 72.80 | 577,243 | +1.23(+1.72%) |
Apr 01, 2010 | 71.58 | 71.57 | 71.57 | 71.57 | 770,643 | +1.15(+1.63%) |
Mar 31, 2010 | 70.07 | 70.76 | 70.07 | 70.43 | 434,426 | +0.24(+0.34%) |
Mar 30, 2010 | 69.61 | 70.49 | 69.44 | 70.19 | 708,707 | +1.12(+1.62%) |
Mar 29, 2010 | 68.54 | 69.17 | 68.05 | 69.07 | 546,905 | +1.50(+2.22%) |
Mar 26, 2010 | 67.69 | 67.93 | 66.92 | 67.57 | 720,316 | +0.41(+0.61%) |
Mar 25, 2010 | 67.96 | 69.08 | 66.90 | 67.16 | 1,303,693 | -1.81(-2.62%) |
Mar 24, 2010 | 69.40 | 69.47 | 68.67 | 68.97 | 601,935 | -1.02(-1.45%) |
Mar 23, 2010 | 69.22 | 70.01 | 68.84 | 69.98 | 452,535 | -0.02(-0.03%) |
Mar 22, 2010 | 69.47 | 70.07 | 68.90 | 70.00 | 511,014 | -0.10(-0.15%) |
Mar 19, 2010 | 71.11 | 71.34 | 69.92 | 70.10 | 618,045 | -0.40(-0.57%) |
Mar 18, 2010 | 70.80 | 70.98 | 70.08 | 70.50 | 458,559 | -0.52(-0.74%) |
Mar 17, 2010 | 70.88 | 71.49 | 70.74 | 71.03 | 769,118 | +0.49(+0.70%) |
Mar 16, 2010 | 69.87 | 70.55 | 69.30 | 70.53 | 833,795 | +0.02(+0.03%) |
Mar 15, 2010 | 70.23 | 70.59 | 70.15 | 70.52 | 534,320 | -0.90(-1.26%) |
Mar 12, 2010 | 72.08 | 72.23 | 70.83 | 71.42 | 776,751 | -0.46(-0.64%) |
Mar 11, 2010 | 71.43 | 71.99 | 70.91 | 71.88 | 717,260 | -0.11(-0.15%) |
Mar 10, 2010 | 71.51 | 72.50 | 71.39 | 71.99 | 737,675 | +0.40(+0.56%) |
Mar 09, 2010 | 70.77 | 72.14 | 70.68 | 71.58 | 931,143 | +0.15(+0.21%) |
Mar 08, 2010 | 71.09 | 71.68 | 70.82 | 71.43 | 586,061 | +1.11(+1.58%) |
Mar 05, 2010 | 69.70 | 70.55 | 69.15 | 70.32 | 629,222 | +2.07(+3.03%) |
Mar 04, 2010 | 68.50 | 68.80 | 67.60 | 68.26 | 782,812 | -1.16(-1.67%) |
Mar 03, 2010 | 69.39 | 70.05 | 69.30 | 69.42 | 609,462 | +0.34(+0.50%) |
Mar 02, 2010 | 68.69 | 69.63 | 68.42 | 69.07 | 861,906 | +0.75(+1.10%) |