Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 60.70 | 63.00 | 60.20 | 60.70 | 12,730 | -1.00(-1.62%) |
May 27, 2010 | 58.90 | 61.90 | 58.90 | 61.70 | 28,207 | +3.30(+5.65%) |
May 26, 2010 | 58.40 | 60.48 | 58.10 | 58.40 | 133 | -0.40(-0.68%) |
May 25, 2010 | 56.40 | 59.50 | 56.30 | 58.80 | 49,559 | -1.60(-2.65%) |
May 24, 2010 | 60.40 | 61.50 | 59.85 | 60.40 | 22,775 | -0.30(-0.49%) |
May 21, 2010 | 60.70 | 62.60 | 60.00 | 60.70 | 36,425 | -0.40(-0.65%) |
May 20, 2010 | 62.00 | 62.30 | 61.10 | 61.10 | 61,724 | -4.90(-7.42%) |
May 19, 2010 | 65.00 | 67.00 | 64.00 | 66.00 | 38,990 | +0.90(+1.38%) |
May 18, 2010 | 67.20 | 68.90 | 65.10 | 65.10 | 41,066 | -2.20(-3.27%) |
May 17, 2010 | 68.50 | 69.40 | 65.50 | 67.30 | 32,361 | -1.40(-2.04%) |
May 14, 2010 | 68.70 | 69.70 | 67.20 | 68.70 | 40,937 | -0.30(-0.43%) |
May 13, 2010 | 69.20 | 69.90 | 68.70 | 69.00 | 32,027 | -0.20(-0.29%) |
May 12, 2010 | 67.40 | 69.50 | 67.00 | 69.20 | 42,309 | +2.70(+4.06%) |
May 11, 2010 | 67.30 | 67.80 | 66.00 | 66.50 | 29,523 | -0.30(-0.45%) |
May 10, 2010 | 65.10 | 67.10 | 65.00 | 66.80 | 29,976 | +4.20(+6.71%) |
May 07, 2010 | 62.70 | 63.90 | 60.50 | 62.60 | 29,545 | -1.50(-2.34%) |
May 06, 2010 | 67.40 | 67.70 | 60.10 | 64.10 | 53,407 | -3.50(-5.18%) |
May 05, 2010 | 66.10 | 68.60 | 66.10 | 67.60 | 37,796 | +0.40(+0.60%) |
May 04, 2010 | 67.70 | 68.70 | 66.10 | 67.20 | 39,054 | -2.20(-3.17%) |
May 03, 2010 | 67.00 | 69.60 | 66.10 | 69.40 | 18,017 | +1.70(+2.51%) |
Apr 30, 2010 | 69.80 | 70.00 | 66.80 | 67.70 | 24,587 | -2.10(-3.01%) |
Apr 29, 2010 | 68.50 | 70.00 | 67.40 | 69.80 | 27,729 | +2.60(+3.87%) |
Apr 28, 2010 | 68.50 | 68.70 | 66.70 | 67.20 | 41,563 | -0.60(-0.88%) |
Apr 27, 2010 | 67.80 | 69.30 | 67.60 | 67.80 | 40,511 | +0.90(+1.35%) |
Apr 26, 2010 | 67.40 | 67.60 | 66.50 | 66.90 | 23,873 | -0.50(-0.74%) |
Apr 23, 2010 | 67.90 | 67.90 | 66.70 | 67.40 | 15,723 | +0.30(+0.45%) |
Apr 22, 2010 | 66.80 | 67.50 | 66.10 | 67.10 | 23,791 | +0.10(+0.15%) |
Apr 21, 2010 | 66.50 | 67.90 | 66.10 | 67.00 | 16,995 | +0.10(+0.15%) |
Apr 20, 2010 | 66.70 | 67.00 | 65.90 | 66.90 | 16,104 | +0.20(+0.30%) |
Apr 19, 2010 | 67.50 | 68.00 | 65.70 | 66.70 | 37,485 | -0.80(-1.19%) |
Apr 16, 2010 | 68.00 | 69.40 | 67.50 | 67.50 | 26,795 | -1.80(-2.60%) |
Apr 15, 2010 | 69.90 | 69.90 | 68.20 | 69.30 | 23,749 | -0.70(-1.00%) |
Apr 14, 2010 | 68.60 | 70.00 | 67.50 | 70.00 | 27,115 | +1.70(+2.49%) |
Apr 13, 2010 | 68.20 | 69.00 | 66.80 | 68.30 | 30,644 | +1.00(+1.49%) |
Apr 12, 2010 | 66.00 | 68.40 | 66.00 | 67.30 | 35,788 | +1.90(+2.91%) |
Apr 09, 2010 | 65.00 | 66.10 | 65.00 | 65.40 | 18,402 | -0.20(-0.30%) |
Apr 08, 2010 | 66.30 | 66.30 | 64.70 | 65.60 | 36,370 | -0.70(-1.06%) |
Apr 07, 2010 | 68.00 | 68.00 | 65.80 | 66.30 | 33,210 | -0.20(-0.30%) |
Apr 06, 2010 | 67.50 | 67.50 | 66.00 | 66.50 | 34,225 | -0.30(-0.45%) |
Apr 05, 2010 | 67.00 | 67.80 | 66.80 | 66.80 | 23,382 | -0.10(-0.15%) |
Apr 01, 2010 | 67.40 | 66.90 | 66.90 | 66.90 | 23,580 | +1.30(+1.98%) |
Mar 31, 2010 | 66.90 | 68.10 | 65.60 | 65.60 | 50,462 | -1.80(-2.67%) |
Mar 30, 2010 | 68.00 | 68.40 | 66.60 | 67.40 | 17,273 | -1.40(-2.03%) |
Mar 29, 2010 | 69.70 | 69.70 | 65.30 | 68.80 | 55,915 | -0.20(-0.29%) |
Mar 26, 2010 | 69.50 | 69.60 | 68.30 | 69.00 | 30,719 | -0.70(-1.00%) |
Mar 25, 2010 | 71.40 | 71.40 | 68.30 | 69.70 | 33,699 | -0.70(-0.99%) |
Mar 24, 2010 | 70.00 | 71.60 | 70.00 | 70.40 | 53,035 | +0.80(+1.15%) |
Mar 23, 2010 | 70.60 | 70.70 | 69.50 | 69.60 | 37,065 | -0.30(-0.43%) |
Mar 22, 2010 | 68.50 | 70.50 | 68.50 | 69.90 | 24,387 | +0.70(+1.01%) |
Mar 19, 2010 | 69.50 | 70.00 | 68.50 | 69.20 | 28,294 | -0.60(-0.86%) |
Mar 18, 2010 | 69.60 | 71.00 | 69.30 | 69.80 | 21,371 | -0.60(-0.85%) |
Mar 17, 2010 | 71.40 | 72.70 | 70.40 | 70.40 | 34,718 | +0.90(+1.29%) |
Mar 16, 2010 | 70.40 | 70.80 | 69.10 | 69.50 | 13,737 | -0.90(-1.28%) |
Mar 15, 2010 | 69.90 | 71.30 | 69.70 | 70.40 | 26,130 | +0.10(+0.14%) |
Mar 12, 2010 | 72.50 | 72.50 | 70.20 | 70.30 | 11,864 | -1.50(-2.09%) |
Mar 11, 2010 | 71.90 | 71.90 | 70.00 | 71.80 | 30,141 | +0.50(+0.70%) |
Mar 10, 2010 | 72.20 | 73.60 | 69.60 | 71.30 | 41,717 | +0.10(+0.14%) |
Mar 09, 2010 | 71.40 | 72.00 | 70.80 | 71.20 | 31,878 | -0.80(-1.11%) |
Mar 08, 2010 | 75.50 | 75.50 | 70.50 | 72.00 | 51,129 | -2.80(-3.74%) |
Mar 05, 2010 | 77.90 | 78.00 | 74.20 | 74.80 | 51,110 | -2.20(-2.86%) |
Mar 04, 2010 | 77.30 | 78.00 | 75.70 | 77.00 | 51,576 | +1.70(+2.26%) |
Mar 03, 2010 | 73.50 | 77.50 | 73.00 | 75.30 | 69,031 | +2.80(+3.86%) |
Mar 02, 2010 | 69.00 | 73.80 | 69.00 | 72.50 | 82,646 | +3.20(+4.62%) |