Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.89 | 56.63 | 54.65 | 54.89 | 1,523,680 | -1.24(-2.21%) |
May 27, 2010 | 54.57 | 56.13 | 54.57 | 56.13 | 1,743,916 | +2.74(+5.13%) |
May 26, 2010 | 54.32 | 55.19 | 53.12 | 53.39 | 2,148,050 | -0.23(-0.43%) |
May 25, 2010 | 52.57 | 53.73 | 51.73 | 53.62 | 3,065,877 | -1.66(-3.00%) |
May 24, 2010 | 55.11 | 56.32 | 55.11 | 55.28 | 2,014,833 | +0.42(+0.77%) |
May 21, 2010 | 51.60 | 55.06 | 51.41 | 54.86 | 2,498,229 | +2.25(+4.28%) |
May 20, 2010 | 52.90 | 53.64 | 52.58 | 52.61 | 2,238,496 | -2.29(-4.17%) |
May 19, 2010 | 54.92 | 55.40 | 53.59 | 54.90 | 1,859,427 | -0.92(-1.65%) |
May 18, 2010 | 57.08 | 58.02 | 55.54 | 55.82 | 100 | -0.59(-1.05%) |
May 17, 2010 | 57.46 | 57.61 | 54.99 | 56.41 | 1,560,651 | -1.33(-2.30%) |
May 14, 2010 | 57.74 | 57.84 | 56.20 | 57.74 | 1,730,619 | +0.31(+0.54%) |
May 13, 2010 | 58.67 | 59.15 | 57.16 | 57.43 | 1,565,873 | -1.35(-2.30%) |
May 12, 2010 | 58.21 | 58.98 | 58.08 | 58.78 | 1,314,453 | +1.17(+2.03%) |
May 11, 2010 | 58.65 | 58.89 | 57.49 | 57.61 | 1,497,782 | -1.44(-2.44%) |
May 10, 2010 | 58.88 | 59.12 | 58.61 | 59.05 | 1,789,232 | +1.65(+2.87%) |
May 07, 2010 | 57.00 | 58.20 | 55.59 | 57.40 | 3,258,236 | +0.96(+1.70%) |
May 06, 2010 | 59.20 | 60.09 | 53.33 | 56.44 | 3,689,386 | -1.99(-3.41%) |
May 05, 2010 | 59.42 | 60.91 | 58.23 | 58.43 | 2,522,694 | -2.02(-3.34%) |
May 04, 2010 | 61.28 | 61.30 | 59.93 | 60.45 | 300 | -1.93(-3.09%) |
May 03, 2010 | 62.83 | 63.24 | 61.36 | 62.38 | 1,653,821 | -0.03(-0.05%) |
Apr 30, 2010 | 63.68 | 63.72 | 62.24 | 62.41 | 2,183,843 | -0.26(-0.41%) |
Apr 29, 2010 | 61.98 | 63.86 | 61.60 | 62.67 | 2,803,280 | +1.28(+2.09%) |
Apr 28, 2010 | 60.82 | 61.89 | 60.03 | 61.39 | 2,054,751 | +0.98(+1.62%) |
Apr 27, 2010 | 61.52 | 61.84 | 59.83 | 60.41 | 1,926,317 | -1.70(-2.74%) |
Apr 26, 2010 | 62.68 | 63.19 | 61.84 | 62.11 | 1,232,039 | -0.57(-0.91%) |
Apr 23, 2010 | 63.23 | 63.27 | 62.31 | 62.68 | 1,406,576 | -0.67(-1.06%) |
Apr 22, 2010 | 63.33 | 63.64 | 62.12 | 63.35 | 1,625,609 | -0.59(-0.92%) |
Apr 21, 2010 | 65.04 | 65.19 | 63.61 | 63.94 | 1,502,562 | -0.72(-1.11%) |
Apr 20, 2010 | 63.49 | 64.87 | 63.49 | 64.66 | 31,974 | +2.27(+3.64%) |
Apr 19, 2010 | 61.97 | 62.51 | 60.47 | 62.39 | 2,453,280 | -0.33(-0.53%) |
Apr 16, 2010 | 64.06 | 64.50 | 62.59 | 62.72 | 2,442,047 | -1.72(-2.67%) |
Apr 15, 2010 | 64.54 | 65.11 | 64.34 | 64.44 | 2,095,443 | -0.23(-0.36%) |
Apr 14, 2010 | 66.86 | 67.16 | 64.03 | 64.67 | 4,326,655 | -2.59(-3.85%) |
Apr 13, 2010 | 68.14 | 68.14 | 66.79 | 67.26 | 1,322,919 | -1.09(-1.59%) |
Apr 12, 2010 | 69.00 | 69.26 | 68.15 | 68.35 | 553,794 | -0.50(-0.73%) |
Apr 09, 2010 | 68.99 | 69.02 | 68.29 | 68.85 | 761,875 | +0.42(+0.61%) |
Apr 08, 2010 | 67.59 | 68.74 | 67.31 | 68.43 | 1,160,921 | +0.13(+0.19%) |
Apr 07, 2010 | 68.89 | 69.36 | 67.91 | 68.30 | 1,429,817 | -1.16(-1.67%) |
Apr 06, 2010 | 70.74 | 70.97 | 69.27 | 69.46 | 1,580,938 | -1.76(-2.47%) |
Apr 05, 2010 | 71.13 | 71.45 | 70.45 | 71.22 | 918,291 | +0.67(+0.95%) |
Apr 01, 2010 | 71.37 | 70.55 | 70.55 | 70.55 | 1,459,000 | -0.08(-0.11%) |
Mar 31, 2010 | 70.69 | 71.08 | 70.34 | 70.63 | 948,310 | +0.01(+0.01%) |
Mar 30, 2010 | 71.08 | 71.35 | 70.41 | 70.62 | 1,001,109 | -0.07(-0.10%) |
Mar 29, 2010 | 70.88 | 71.15 | 70.61 | 70.69 | 1,085,495 | +0.40(+0.57%) |
Mar 26, 2010 | 70.35 | 71.17 | 70.06 | 70.29 | 978,682 | +0.19(+0.27%) |
Mar 25, 2010 | 71.72 | 71.89 | 70.09 | 70.10 | 1,184,487 | -0.74(-1.04%) |
Mar 24, 2010 | 70.49 | 71.79 | 70.30 | 70.84 | 1,435,845 | -0.40(-0.56%) |
Mar 23, 2010 | 70.71 | 71.30 | 70.11 | 71.24 | 1,231,347 | +0.61(+0.86%) |
Mar 22, 2010 | 69.45 | 70.87 | 69.19 | 70.63 | 1,487,307 | +0.29(+0.41%) |
Mar 19, 2010 | 71.25 | 71.39 | 69.27 | 70.34 | 2,162,035 | -0.37(-0.52%) |
Mar 18, 2010 | 71.70 | 72.40 | 69.74 | 70.71 | 1,799,397 | -1.57(-2.17%) |
Mar 17, 2010 | 73.30 | 73.85 | 71.95 | 72.28 | 1,451,223 | -0.39(-0.54%) |
Mar 16, 2010 | 71.86 | 73.35 | 71.60 | 72.67 | 1,829,430 | +0.96(+1.34%) |
Mar 15, 2010 | 71.16 | 71.71 | 71.11 | 71.71 | 1,447,479 | -0.39(-0.54%) |
Mar 12, 2010 | 71.08 | 72.44 | 70.77 | 72.10 | 7,644,199 | +5.32(+7.97%) |
Mar 11, 2010 | 67.69 | 67.88 | 66.56 | 66.78 | 2,392,143 | -1.37(-2.01%) |
Mar 10, 2010 | 68.19 | 68.97 | 67.75 | 68.15 | 2,091,771 | +0.40(+0.59%) |
Mar 09, 2010 | 67.74 | 68.73 | 67.52 | 67.75 | 2,133,093 | -0.21(-0.31%) |
Mar 08, 2010 | 68.58 | 68.68 | 67.72 | 67.96 | 1,456,314 | +0.02(+0.03%) |
Mar 05, 2010 | 68.33 | 69.09 | 67.40 | 67.94 | 2,626,144 | +0.76(+1.13%) |
Mar 04, 2010 | 68.38 | 68.44 | 67.01 | 67.18 | 2,558,982 | -0.56(-0.83%) |
Mar 03, 2010 | 67.26 | 68.50 | 67.11 | 67.74 | 2,863,353 | +0.93(+1.39%) |
Mar 02, 2010 | 66.93 | 67.81 | 66.61 | 66.81 | 4,423,977 | +0.98(+1.49%) |