Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.34 | 54.57 | 52.03 | 52.34 | 3,851,996 | -1.93(-3.55%) |
May 27, 2010 | 54.39 | 55.51 | 53.98 | 54.27 | 3,891,591 | +1.26(+2.37%) |
May 26, 2010 | 52.26 | 53.68 | 52.26 | 53.01 | 3,873,763 | +1.43(+2.76%) |
May 25, 2010 | 51.14 | 51.67 | 50.24 | 51.59 | 11,053 | -0.86(-1.64%) |
May 24, 2010 | 53.82 | 53.82 | 52.42 | 52.45 | 1,788,294 | -1.33(-2.47%) |
May 21, 2010 | 52.40 | 53.82 | 51.38 | 53.78 | 4,902,345 | +0.67(+1.26%) |
May 20, 2010 | 53.43 | 54.22 | 52.97 | 53.11 | 4,069,447 | -3.28(-5.82%) |
May 19, 2010 | 56.93 | 57.28 | 54.97 | 56.39 | 2,967,912 | -1.06(-1.84%) |
May 18, 2010 | 58.92 | 59.35 | 57.28 | 57.45 | 4,073 | -0.56(-0.97%) |
May 17, 2010 | 59.36 | 59.80 | 57.18 | 58.01 | 2,753,939 | -0.99(-1.67%) |
May 14, 2010 | 58.99 | 60.41 | 57.84 | 58.99 | 2,945,766 | -1.65(-2.71%) |
May 13, 2010 | 61.45 | 62.10 | 60.46 | 60.64 | 2,425,566 | -1.06(-1.73%) |
May 12, 2010 | 60.64 | 61.86 | 59.57 | 61.70 | 5,491,323 | +1.39(+2.30%) |
May 11, 2010 | 62.40 | 62.45 | 60.09 | 60.31 | 55,743 | -3.98(-6.19%) |
May 10, 2010 | 63.55 | 64.36 | 63.40 | 64.29 | 2,885,774 | +2.00(+3.21%) |
May 07, 2010 | 63.35 | 64.25 | 61.47 | 62.29 | 2,738,085 | -1.34(-2.10%) |
May 06, 2010 | 63.59 | 66.06 | 61.23 | 63.63 | 1,650 | -2.09(-3.18%) |
May 05, 2010 | 65.82 | 66.58 | 65.32 | 65.72 | 2,427,954 | -1.77(-2.62%) |
May 04, 2010 | 67.36 | 67.84 | 66.38 | 67.49 | 1,985,011 | -0.87(-1.27%) |
May 03, 2010 | 67.11 | 68.86 | 66.92 | 68.36 | 1,749,148 | +1.30(+1.94%) |
Apr 30, 2010 | 68.76 | 69.06 | 66.31 | 67.06 | 3,160,323 | -1.62(-2.36%) |
Apr 29, 2010 | 68.89 | 70.19 | 66.33 | 68.68 | 3,390,543 | -0.58(-0.84%) |
Apr 28, 2010 | 69.38 | 69.75 | 68.54 | 69.26 | 2,288,307 | +0.61(+0.88%) |
Apr 27, 2010 | 70.30 | 70.83 | 68.53 | 68.66 | 1,919,265 | -2.20(-3.11%) |
Apr 26, 2010 | 70.71 | 71.54 | 70.33 | 70.86 | 1,949,233 | +0.07(+0.10%) |
Apr 23, 2010 | 69.54 | 70.80 | 69.13 | 70.79 | 2,381,514 | +1.16(+1.66%) |
Apr 22, 2010 | 68.06 | 70.03 | 67.90 | 69.63 | 1,930,777 | +0.82(+1.19%) |
Apr 21, 2010 | 68.94 | 69.24 | 68.41 | 68.82 | 9,386 | -0.23(-0.33%) |
Apr 20, 2010 | 68.42 | 69.43 | 68.40 | 69.04 | 936 | +1.18(+1.73%) |
Apr 19, 2010 | 67.16 | 68.02 | 66.85 | 67.87 | 1,212,446 | +0.02(+0.03%) |
Apr 16, 2010 | 68.15 | 68.68 | 67.20 | 67.85 | 2,208,579 | -0.89(-1.29%) |
Apr 15, 2010 | 68.94 | 68.98 | 68.26 | 68.74 | 1,229,578 | +0.13(+0.19%) |
Apr 14, 2010 | 67.74 | 68.67 | 67.15 | 68.61 | 1,764,112 | +1.37(+2.04%) |
Apr 13, 2010 | 67.14 | 67.53 | 66.24 | 67.24 | 1,325,858 | +0.06(+0.09%) |
Apr 12, 2010 | 67.25 | 67.81 | 66.80 | 67.17 | 1,729,777 | -0.31(-0.46%) |
Apr 09, 2010 | 67.22 | 67.74 | 66.89 | 67.48 | 1,488,499 | +0.66(+0.99%) |
Apr 08, 2010 | 66.09 | 66.95 | 65.35 | 66.82 | 1,265,787 | +0.23(+0.34%) |
Apr 07, 2010 | 66.32 | 67.29 | 65.83 | 66.59 | 2,624,515 | -0.03(-0.04%) |
Apr 06, 2010 | 67.20 | 67.43 | 66.43 | 66.62 | 2,714,102 | -1.35(-1.99%) |
Apr 05, 2010 | 66.33 | 68.36 | 66.09 | 67.97 | 2,805,367 | +1.90(+2.87%) |
Apr 01, 2010 | 64.85 | 66.08 | 66.08 | 66.08 | 4,856,046 | +2.00(+3.12%) |
Mar 31, 2010 | 62.96 | 64.60 | 62.92 | 64.08 | 2,921,110 | +1.19(+1.90%) |
Mar 30, 2010 | 62.15 | 63.15 | 61.66 | 62.88 | 2,051,398 | +0.31(+0.49%) |
Mar 29, 2010 | 61.28 | 62.61 | 60.99 | 62.57 | 1,694,181 | +1.84(+3.04%) |
Mar 26, 2010 | 61.64 | 61.81 | 60.02 | 60.73 | 3,441,619 | -0.87(-1.41%) |
Mar 25, 2010 | 63.82 | 63.82 | 61.56 | 61.60 | 2,169,984 | -1.64(-2.60%) |
Mar 24, 2010 | 62.68 | 63.52 | 62.15 | 63.24 | 2,616,858 | +0.29(+0.46%) |
Mar 23, 2010 | 63.43 | 63.71 | 62.57 | 62.95 | 3,011,745 | -0.49(-0.77%) |
Mar 22, 2010 | 63.49 | 63.58 | 62.76 | 63.44 | 2,266,999 | -0.80(-1.24%) |
Mar 19, 2010 | 65.33 | 65.81 | 63.61 | 64.24 | 2,860,028 | -1.05(-1.61%) |
Mar 18, 2010 | 66.56 | 67.07 | 65.16 | 65.30 | 2,245,493 | -1.55(-2.32%) |
Mar 17, 2010 | 65.34 | 67.25 | 65.34 | 66.85 | 2,711,237 | +1.83(+2.82%) |
Mar 16, 2010 | 64.67 | 65.04 | 64.14 | 65.02 | 1,306,908 | +0.75(+1.16%) |
Mar 15, 2010 | 63.79 | 64.33 | 63.66 | 64.27 | 1,827,928 | -0.70(-1.08%) |
Mar 12, 2010 | 64.92 | 65.09 | 64.18 | 64.97 | 1,340,385 | +0.48(+0.75%) |
Mar 11, 2010 | 64.30 | 64.69 | 64.05 | 64.49 | 1,483,948 | -0.07(-0.11%) |
Mar 10, 2010 | 64.41 | 64.74 | 64.00 | 64.56 | 2,010,102 | +0.26(+0.41%) |
Mar 09, 2010 | 63.81 | 64.60 | 63.65 | 64.30 | 1,544,213 | +0.24(+0.37%) |
Mar 08, 2010 | 64.49 | 64.60 | 63.84 | 64.06 | 1,003,503 | -0.22(-0.34%) |
Mar 05, 2010 | 63.88 | 64.67 | 63.75 | 64.28 | 1,336,382 | +0.89(+1.40%) |
Mar 04, 2010 | 63.91 | 64.56 | 62.76 | 63.39 | 1,353,526 | -0.52(-0.81%) |
Mar 03, 2010 | 64.42 | 64.83 | 63.57 | 63.91 | 1,691,283 | -0.22(-0.34%) |
Mar 02, 2010 | 64.61 | 65.33 | 63.83 | 64.13 | 2,488,079 | -0.25(-0.40%) |