Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 76.10 | 77.43 | 74.97 | 76.10 | 638,731 | +0.72(+0.96%) |
May 27, 2010 | 77.60 | 77.90 | 75.35 | 75.38 | 244,048 | -4.82(-6.01%) |
May 26, 2010 | 81.11 | 81.22 | 79.24 | 80.20 | 185,149 | -1.97(-2.40%) |
May 25, 2010 | 84.62 | 84.68 | 82.14 | 82.17 | 336,124 | +0.84(+1.03%) |
May 24, 2010 | 80.66 | 81.53 | 80.34 | 81.33 | 135,540 | +0.24(+0.30%) |
May 21, 2010 | 82.17 | 82.54 | 79.93 | 81.09 | 327,865 | -0.36(-0.44%) |
May 20, 2010 | 82.59 | 82.79 | 79.88 | 81.45 | 413,553 | +3.68(+4.73%) |
May 19, 2010 | 78.42 | 80.00 | 77.39 | 77.77 | 355,732 | -0.06(-0.08%) |
May 18, 2010 | 74.89 | 78.60 | 74.76 | 77.83 | 299,747 | +1.14(+1.49%) |
May 17, 2010 | 75.12 | 77.77 | 74.93 | 76.69 | 296,778 | +2.53(+3.41%) |
May 14, 2010 | 74.16 | 74.95 | 71.60 | 74.16 | 333,255 | +3.61(+5.12%) |
May 13, 2010 | 70.06 | 70.84 | 69.12 | 70.55 | 346,185 | +1.85(+2.69%) |
May 12, 2010 | 68.47 | 69.97 | 67.50 | 68.70 | 341,195 | -0.08(-0.12%) |
May 11, 2010 | 67.86 | 69.13 | 67.60 | 68.78 | 392 | +1.21(+1.79%) |
May 10, 2010 | 68.89 | 69.03 | 67.50 | 67.57 | 427,499 | -2.66(-3.79%) |
May 07, 2010 | 69.12 | 71.43 | 68.50 | 70.23 | 992,321 | +1.67(+2.44%) |
May 06, 2010 | 65.88 | 70.87 | 64.85 | 68.56 | 500 | +3.86(+5.97%) |
May 05, 2010 | 64.45 | 64.99 | 62.44 | 64.70 | 1,100,866 | +3.55(+5.81%) |
May 04, 2010 | 58.62 | 61.17 | 58.58 | 61.15 | 200 | +4.67(+8.27%) |
May 03, 2010 | 56.90 | 56.90 | 55.24 | 56.48 | 486,712 | -0.31(-0.54%) |
Apr 30, 2010 | 56.61 | 57.91 | 56.08 | 56.79 | 657,636 | -0.87(-1.51%) |
Apr 29, 2010 | 58.82 | 58.82 | 57.52 | 57.66 | 701,680 | -3.08(-5.07%) |
Apr 28, 2010 | 61.38 | 62.58 | 60.46 | 60.74 | 462,334 | -1.66(-2.66%) |
Apr 27, 2010 | 60.31 | 62.58 | 59.15 | 62.40 | 100 | +2.81(+4.72%) |
Apr 26, 2010 | 58.23 | 59.81 | 57.98 | 59.59 | 270,157 | +1.61(+2.78%) |
Apr 23, 2010 | 60.66 | 61.02 | 57.93 | 57.98 | 416,687 | -1.84(-3.08%) |
Apr 22, 2010 | 61.51 | 62.70 | 59.67 | 59.82 | 415,597 | +0.00(+0.00%) |
Apr 21, 2010 | 59.44 | 61.00 | 58.92 | 59.82 | 100 | +0.07(+0.12%) |
Apr 20, 2010 | 60.08 | 60.25 | 58.87 | 59.75 | 400 | -0.62(-1.03%) |
Apr 19, 2010 | 61.50 | 61.63 | 60.37 | 60.37 | 666,295 | +1.52(+2.58%) |
Apr 16, 2010 | 57.62 | 59.61 | 56.82 | 58.85 | 963,653 | +3.14(+5.64%) |
Apr 15, 2010 | 55.23 | 56.31 | 55.00 | 55.71 | 389,813 | +0.13(+0.23%) |
Apr 14, 2010 | 57.32 | 57.94 | 55.20 | 55.58 | 601,424 | -2.50(-4.30%) |
Apr 13, 2010 | 58.23 | 59.88 | 57.60 | 58.08 | 511,397 | +0.18(+0.31%) |
Apr 12, 2010 | 57.49 | 58.06 | 56.40 | 57.90 | 309,085 | +0.66(+1.15%) |
Apr 09, 2010 | 56.09 | 58.30 | 55.69 | 57.24 | 592,176 | +0.72(+1.27%) |
Apr 08, 2010 | 57.53 | 58.06 | 56.09 | 56.52 | 642,486 | +0.26(+0.46%) |
Apr 07, 2010 | 54.95 | 56.51 | 54.69 | 56.26 | 978,022 | +1.37(+2.50%) |
Apr 06, 2010 | 55.01 | 55.40 | 54.42 | 54.89 | 586,433 | +0.12(+0.22%) |
Apr 05, 2010 | 56.28 | 56.59 | 54.65 | 54.77 | 856,934 | -2.43(-4.25%) |
Apr 01, 2010 | 57.84 | 57.20 | 57.20 | 57.20 | 993,100 | -2.70(-4.51%) |
Mar 31, 2010 | 59.70 | 61.31 | 58.96 | 59.90 | 1,444,563 | -1.38(-2.25%) |
Mar 30, 2010 | 61.48 | 62.27 | 60.91 | 61.28 | 569,157 | +0.03(+0.05%) |
Mar 29, 2010 | 63.39 | 63.42 | 60.69 | 61.25 | 955,851 | -3.75(-5.77%) |
Mar 26, 2010 | 64.06 | 65.89 | 64.02 | 65.00 | 726,354 | +0.24(+0.37%) |
Mar 25, 2010 | 63.32 | 64.82 | 62.80 | 64.76 | 800,473 | +0.20(+0.31%) |
Mar 24, 2010 | 64.52 | 65.40 | 63.59 | 64.56 | 784,455 | +2.43(+3.91%) |
Mar 23, 2010 | 63.17 | 63.60 | 61.62 | 62.13 | 606,304 | -0.48(-0.77%) |
Mar 22, 2010 | 66.52 | 66.79 | 62.34 | 62.61 | 957,188 | -1.12(-1.76%) |
Mar 19, 2010 | 61.61 | 64.95 | 61.20 | 63.73 | 983,845 | +2.41(+3.93%) |
Mar 18, 2010 | 60.84 | 61.89 | 60.32 | 61.32 | 676,820 | +0.93(+1.54%) |
Mar 17, 2010 | 60.51 | 61.86 | 59.79 | 60.39 | 1,035,888 | -1.51(-2.44%) |
Mar 16, 2010 | 63.36 | 63.62 | 61.47 | 61.90 | 877,187 | -3.03(-4.67%) |
Mar 15, 2010 | 65.35 | 65.35 | 64.76 | 64.93 | 688,967 | +2.18(+3.47%) |
Mar 12, 2010 | 60.55 | 63.74 | 60.30 | 62.75 | 865,674 | +1.68(+2.75%) |
Mar 11, 2010 | 61.69 | 62.25 | 61.00 | 61.07 | 384,950 | -0.47(-0.76%) |
Mar 10, 2010 | 62.57 | 63.31 | 59.80 | 61.54 | 1,185,439 | -0.96(-1.54%) |
Mar 09, 2010 | 63.26 | 63.28 | 61.49 | 62.50 | 519,107 | +0.90(+1.46%) |
Mar 08, 2010 | 61.01 | 63.24 | 60.92 | 61.60 | 529,968 | -0.09(-0.15%) |
Mar 05, 2010 | 62.41 | 62.44 | 61.22 | 61.69 | 842,786 | -2.13(-3.34%) |
Mar 04, 2010 | 64.14 | 64.95 | 63.44 | 63.82 | 494,953 | +0.67(+1.06%) |
Mar 03, 2010 | 64.18 | 65.43 | 62.59 | 63.15 | 833,980 | -1.88(-2.89%) |
Mar 02, 2010 | 65.88 | 65.95 | 63.06 | 65.03 | 926,169 | -1.53(-2.30%) |