Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 65.77 | 67.46 | 65.76 | 65.77 | 1,043,235 | -1.13(-1.68%) |
May 27, 2010 | 66.05 | 66.99 | 65.66 | 66.90 | 1,209,096 | +2.29(+3.54%) |
May 26, 2010 | 64.95 | 66.81 | 64.49 | 64.61 | 1,981,197 | +0.16(+0.25%) |
May 25, 2010 | 63.18 | 64.60 | 62.62 | 64.45 | 1,488,074 | -0.77(-1.18%) |
May 24, 2010 | 64.18 | 66.05 | 64.16 | 65.22 | 1,452,974 | +0.24(+0.37%) |
May 21, 2010 | 63.18 | 65.14 | 62.38 | 64.98 | 1,633,675 | +1.00(+1.56%) |
May 20, 2010 | 65.13 | 65.26 | 63.87 | 63.98 | 3,364,652 | -1.50(-2.29%) |
May 19, 2010 | 64.69 | 65.95 | 64.34 | 65.48 | 2,181,445 | +0.68(+1.05%) |
May 18, 2010 | 66.79 | 68.08 | 63.70 | 64.80 | 2,512,921 | -1.11(-1.68%) |
May 17, 2010 | 65.56 | 67.06 | 65.24 | 65.91 | 2,306,625 | +0.82(+1.26%) |
May 14, 2010 | 65.09 | 71.09 | 64.64 | 65.09 | 4,482,104 | -6.43(-8.99%) |
May 13, 2010 | 72.58 | 72.60 | 71.24 | 71.52 | 1,093,667 | -1.06(-1.46%) |
May 12, 2010 | 71.58 | 72.78 | 71.35 | 72.58 | 1,816,540 | +1.41(+1.99%) |
May 11, 2010 | 71.50 | 71.91 | 71.10 | 71.17 | 1,321,456 | +0.45(+0.63%) |
May 10, 2010 | 70.24 | 70.86 | 70.12 | 70.72 | 2,464,006 | +4.17(+6.27%) |
May 07, 2010 | 67.39 | 67.95 | 65.97 | 66.55 | 2,796,437 | +3.43(+5.43%) |
May 06, 2010 | 70.15 | 71.10 | 63.13 | 63.13 | 3,393,262 | -6.98(-9.96%) |
May 05, 2010 | 70.93 | 71.86 | 70.03 | 70.11 | 1,574,723 | -1.10(-1.54%) |
May 04, 2010 | 71.03 | 71.28 | 70.20 | 71.21 | 1,709,727 | -0.80(-1.11%) |
May 03, 2010 | 70.63 | 72.22 | 70.09 | 72.01 | 1,705,247 | +2.14(+3.06%) |
Apr 30, 2010 | 70.35 | 70.79 | 69.79 | 69.87 | 1,299,285 | -0.53(-0.75%) |
Apr 29, 2010 | 70.00 | 70.95 | 69.63 | 70.40 | 1,374,072 | +0.81(+1.16%) |
Apr 28, 2010 | 70.00 | 70.27 | 68.43 | 69.59 | 1,005,081 | -0.21(-0.31%) |
Apr 27, 2010 | 70.45 | 71.66 | 69.73 | 69.80 | 1,600,035 | -1.23(-1.73%) |
Apr 26, 2010 | 69.76 | 71.20 | 69.76 | 71.03 | 1,708,027 | -0.40(-0.56%) |
Apr 23, 2010 | 68.27 | 71.75 | 68.26 | 71.43 | 3,683,344 | +3.01(+4.39%) |
Apr 22, 2010 | 62.72 | 68.50 | 62.61 | 68.42 | 3,601,255 | +4.93(+7.77%) |
Apr 21, 2010 | 63.43 | 64.12 | 63.00 | 63.49 | 1,111,695 | -0.05(-0.07%) |
Apr 20, 2010 | 62.85 | 63.67 | 62.76 | 63.54 | 924,530 | +0.98(+1.56%) |
Apr 19, 2010 | 61.87 | 62.62 | 61.53 | 62.56 | 616,161 | +0.32(+0.51%) |
Apr 16, 2010 | 61.86 | 62.40 | 61.22 | 62.24 | 1,704,221 | -0.43(-0.68%) |
Apr 15, 2010 | 62.59 | 63.75 | 62.39 | 62.67 | 853,766 | +0.07(+0.10%) |
Apr 14, 2010 | 60.64 | 62.67 | 60.64 | 62.61 | 1,045,493 | +2.31(+3.83%) |
Apr 13, 2010 | 60.13 | 60.55 | 59.70 | 60.30 | 608,522 | -0.09(-0.15%) |
Apr 12, 2010 | 60.70 | 61.14 | 60.25 | 60.39 | 625,451 | -0.07(-0.12%) |
Apr 09, 2010 | 60.25 | 61.17 | 59.95 | 60.47 | 984,423 | +0.14(+0.23%) |
Apr 08, 2010 | 60.82 | 61.20 | 59.99 | 60.33 | 1,098,706 | -0.88(-1.43%) |
Apr 07, 2010 | 61.45 | 61.50 | 60.74 | 61.20 | 1,131,189 | -0.48(-0.78%) |
Apr 06, 2010 | 60.05 | 61.85 | 59.89 | 61.68 | 1,151,908 | +1.20(+1.99%) |
Apr 05, 2010 | 59.94 | 60.65 | 59.85 | 60.48 | 836,965 | +0.64(+1.07%) |
Apr 01, 2010 | 59.94 | 59.84 | 59.84 | 59.84 | 657,387 | +0.28(+0.47%) |
Mar 31, 2010 | 59.33 | 60.18 | 59.33 | 59.56 | 675,077 | -0.01(-0.02%) |
Mar 30, 2010 | 59.82 | 60.26 | 59.39 | 59.57 | 603,372 | -0.36(-0.61%) |
Mar 29, 2010 | 59.78 | 60.09 | 59.51 | 59.93 | 765,542 | +0.25(+0.42%) |
Mar 26, 2010 | 60.40 | 60.75 | 59.11 | 59.68 | 1,447,788 | -0.43(-0.71%) |
Mar 25, 2010 | 60.22 | 60.87 | 59.82 | 60.11 | 1,314,345 | +0.26(+0.44%) |
Mar 24, 2010 | 59.71 | 60.04 | 59.39 | 59.85 | 1,185,471 | -0.26(-0.43%) |
Mar 23, 2010 | 59.76 | 60.11 | 59.03 | 60.11 | 1,295,456 | +0.28(+0.47%) |
Mar 22, 2010 | 59.02 | 60.06 | 58.61 | 59.83 | 1,620,529 | +0.20(+0.33%) |
Mar 19, 2010 | 60.66 | 61.05 | 58.97 | 59.64 | 1,699,834 | -1.01(-1.66%) |
Mar 18, 2010 | 61.55 | 61.82 | 60.33 | 60.64 | 1,291,396 | -0.97(-1.57%) |
Mar 17, 2010 | 61.48 | 62.36 | 61.29 | 61.61 | 2,050,715 | +0.47(+0.78%) |
Mar 16, 2010 | 60.12 | 61.62 | 60.09 | 61.14 | 2,917,100 | +1.47(+2.46%) |
Mar 15, 2010 | 59.11 | 59.77 | 59.07 | 59.66 | 1,774,374 | +1.26(+2.15%) |
Mar 12, 2010 | 58.65 | 58.65 | 57.91 | 58.41 | 1,050,279 | +0.05(+0.08%) |
Mar 11, 2010 | 56.97 | 58.36 | 56.97 | 58.36 | 1,417,132 | +0.92(+1.60%) |
Mar 10, 2010 | 56.60 | 57.53 | 56.40 | 57.44 | 1,622,584 | +0.77(+1.36%) |
Mar 09, 2010 | 55.66 | 56.73 | 55.26 | 56.67 | 1,207,024 | +0.63(+1.13%) |
Mar 08, 2010 | 56.00 | 56.38 | 55.28 | 56.03 | 852,012 | -0.15(-0.27%) |
Mar 05, 2010 | 55.23 | 56.50 | 55.14 | 56.18 | 1,175,152 | +1.13(+2.05%) |
Mar 04, 2010 | 54.22 | 55.95 | 54.22 | 55.06 | 2,390,562 | +0.61(+1.13%) |
Mar 03, 2010 | 53.07 | 54.68 | 52.75 | 54.44 | 2,540,425 | +1.38(+2.60%) |
Mar 02, 2010 | 52.75 | 53.16 | 52.58 | 53.07 | 1,389,136 | +0.75(+1.44%) |