Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 69.50 | 71.25 | 68.25 | 69.38 | 878 | -0.12(-0.18%) |
May 27, 2010 | 68.50 | 70.75 | 68.00 | 69.50 | 2,015 | +1.50(+2.21%) |
May 26, 2010 | 70.75 | 70.75 | 68.00 | 68.00 | 1,597 | +0.00(+0.00%) |
May 25, 2010 | 70.00 | 70.75 | 67.00 | 68.00 | 2,740 | -2.75(-3.89%) |
May 24, 2010 | 68.50 | 74.00 | 68.50 | 70.75 | 1,620 | +3.75(+5.60%) |
May 21, 2010 | 65.50 | 70.50 | 64.00 | 67.00 | 3,833 | +0.00(+0.00%) |
May 20, 2010 | 71.25 | 74.75 | 65.75 | 67.00 | 10,497 | -10.25(-13.27%) |
May 19, 2010 | 80.50 | 80.50 | 75.00 | 77.25 | 3,918 | -2.25(-2.83%) |
May 18, 2010 | 79.50 | 82.25 | 79.25 | 79.50 | 6,721 | +1.00(+1.27%) |
May 17, 2010 | 76.25 | 80.00 | 73.28 | 78.50 | 4,141 | +3.25(+4.32%) |
May 14, 2010 | 76.25 | 81.25 | 71.25 | 75.25 | 6,393 | -3.00(-3.83%) |
May 13, 2010 | 77.50 | 78.25 | 76.31 | 78.25 | 1,249 | +0.75(+0.97%) |
May 12, 2010 | 76.50 | 78.00 | 75.25 | 77.50 | 2,249 | +2.00(+2.65%) |
May 11, 2010 | 75.50 | 76.25 | 74.00 | 75.50 | 3,124 | +1.25(+1.68%) |
May 10, 2010 | 75.00 | 81.25 | 74.25 | 74.25 | 5,209 | -2.50(-3.26%) |
May 07, 2010 | 73.75 | 79.75 | 71.50 | 76.75 | 3,587 | +2.75(+3.72%) |
May 06, 2010 | 80.00 | 81.75 | 70.50 | 74.00 | 9,039 | -7.25(-8.92%) |
May 05, 2010 | 78.25 | 81.75 | 77.50 | 81.25 | 2,093 | +2.00(+2.52%) |
May 04, 2010 | 81.50 | 82.25 | 79.00 | 79.25 | 4,319 | -3.25(-3.94%) |
May 03, 2010 | 82.25 | 83.50 | 81.75 | 82.50 | 2,765 | -0.25(-0.30%) |
Apr 30, 2010 | 86.25 | 86.25 | 80.00 | 82.75 | 4,675 | -2.75(-3.22%) |
Apr 29, 2010 | 84.50 | 86.25 | 84.25 | 85.50 | 3,696 | +3.25(+3.95%) |
Apr 28, 2010 | 83.00 | 84.73 | 81.75 | 82.25 | 2,243 | -0.25(-0.30%) |
Apr 27, 2010 | 85.75 | 86.50 | 81.25 | 82.50 | 3,692 | -4.50(-5.17%) |
Apr 26, 2010 | 88.50 | 89.00 | 83.75 | 87.00 | 5,034 | +0.00(+0.00%) |
Apr 23, 2010 | 83.25 | 87.00 | 83.25 | 87.00 | 8,979 | +5.25(+6.42%) |
Apr 22, 2010 | 79.50 | 82.50 | 79.00 | 81.75 | 3,144 | +3.00(+3.81%) |
Apr 21, 2010 | 78.25 | 79.75 | 78.00 | 78.75 | 1,406 | -0.25(-0.32%) |
Apr 20, 2010 | 78.25 | 80.00 | 76.75 | 79.00 | 3,271 | +0.00(+0.00%) |
Apr 19, 2010 | 81.75 | 84.25 | 76.50 | 79.00 | 7,472 | -2.75(-3.36%) |
Apr 16, 2010 | 87.25 | 87.25 | 81.75 | 81.75 | 6,686 | -4.75(-5.49%) |
Apr 15, 2010 | 84.25 | 90.75 | 82.75 | 86.50 | 14,109 | +2.00(+2.37%) |
Apr 14, 2010 | 85.00 | 85.25 | 82.25 | 84.50 | 9,058 | +0.50(+0.60%) |
Apr 13, 2010 | 82.75 | 84.25 | 81.75 | 84.00 | 11,599 | +0.00(+0.00%) |
Apr 12, 2010 | 84.50 | 88.25 | 80.50 | 84.00 | 49,456 | +8.00(+10.53%) |
Apr 09, 2010 | 74.50 | 77.25 | 73.00 | 76.00 | 10,730 | +3.25(+4.47%) |
Apr 08, 2010 | 73.50 | 75.00 | 72.75 | 72.75 | 3,266 | -0.75(-1.02%) |
Apr 07, 2010 | 74.25 | 75.75 | 73.00 | 73.50 | 2,313 | -1.50(-2.00%) |
Apr 06, 2010 | 74.75 | 75.00 | 73.00 | 75.00 | 4,030 | +0.25(+0.33%) |
Apr 05, 2010 | 73.00 | 74.75 | 73.00 | 74.75 | 4,845 | +1.75(+2.40%) |
Apr 01, 2010 | 77.75 | 73.00 | 73.00 | 73.00 | 13,508 | -4.50(-5.81%) |
Mar 31, 2010 | 80.25 | 80.25 | 76.00 | 77.50 | 5,300 | -0.25(-0.32%) |
Mar 30, 2010 | 78.50 | 78.50 | 76.50 | 77.75 | 5,151 | +1.00(+1.30%) |
Mar 29, 2010 | 79.25 | 79.25 | 76.00 | 76.75 | 3,386 | -0.75(-0.97%) |
Mar 26, 2010 | 77.00 | 79.50 | 76.00 | 77.50 | 8,395 | +1.00(+1.31%) |
Mar 25, 2010 | 77.50 | 77.50 | 72.75 | 76.50 | 7,378 | +1.00(+1.32%) |
Mar 24, 2010 | 71.50 | 77.25 | 71.25 | 75.50 | 20,245 | +4.00(+5.59%) |
Mar 23, 2010 | 70.50 | 71.50 | 70.00 | 71.50 | 8,541 | +1.75(+2.51%) |
Mar 22, 2010 | 68.75 | 70.75 | 64.75 | 69.75 | 5,302 | +1.25(+1.82%) |
Mar 19, 2010 | 68.75 | 71.25 | 66.50 | 68.50 | 10,124 | -0.25(-0.36%) |
Mar 18, 2010 | 68.25 | 72.50 | 66.25 | 68.75 | 18,329 | -2.75(-3.85%) |
Mar 17, 2010 | 72.50 | 73.00 | 69.50 | 71.50 | 14,334 | -1.00(-1.38%) |
Mar 16, 2010 | 75.00 | 75.75 | 72.50 | 72.50 | 9,751 | -1.25(-1.69%) |
Mar 15, 2010 | 74.25 | 78.50 | 73.75 | 73.75 | 9,559 | -2.25(-2.96%) |
Mar 12, 2010 | 80.75 | 80.75 | 73.50 | 76.00 | 24,750 | -7.00(-8.43%) |
Mar 11, 2010 | 77.75 | 86.25 | 77.75 | 83.00 | 25,601 | +5.50(+7.10%) |
Mar 10, 2010 | 78.50 | 80.00 | 77.50 | 77.50 | 4,102 | -0.25(-0.32%) |
Mar 09, 2010 | 79.50 | 81.00 | 77.50 | 77.75 | 5,785 | -0.50(-0.64%) |
Mar 08, 2010 | 80.00 | 81.00 | 77.50 | 78.25 | 7,640 | -1.75(-2.19%) |
Mar 05, 2010 | 81.75 | 81.75 | 80.00 | 80.00 | 6,523 | -0.75(-0.93%) |
Mar 04, 2010 | 81.50 | 82.00 | 79.25 | 80.75 | 3,753 | +0.75(+0.94%) |
Mar 03, 2010 | 80.00 | 80.50 | 77.00 | 80.00 | 12,621 | -0.50(-0.62%) |
Mar 02, 2010 | 85.25 | 85.25 | 80.00 | 80.50 | 10,808 | -3.00(-3.59%) |