Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 63.36 | 63.93 | 63.25 | 63.36 | 1,020,100 | -0.67(-1.05%) |
May 27, 2010 | 63.64 | 64.07 | 63.50 | 64.03 | 1,400,663 | +1.19(+1.89%) |
May 26, 2010 | 63.29 | 63.72 | 62.79 | 62.84 | 1,125,007 | -0.39(-0.62%) |
May 25, 2010 | 62.31 | 63.30 | 61.93 | 63.24 | 1,527,398 | +0.05(+0.08%) |
May 24, 2010 | 63.48 | 63.78 | 63.01 | 63.19 | 1,551,162 | -0.50(-0.79%) |
May 21, 2010 | 62.97 | 63.83 | 62.86 | 63.69 | 2,594,246 | +0.02(+0.03%) |
May 20, 2010 | 63.69 | 64.24 | 63.50 | 63.67 | 3,265,933 | -1.45(-2.23%) |
May 19, 2010 | 64.37 | 65.23 | 64.18 | 65.12 | 2,206,339 | +0.65(+1.01%) |
May 18, 2010 | 65.17 | 65.72 | 64.22 | 64.47 | 1,624,659 | -0.49(-0.76%) |
May 17, 2010 | 64.81 | 65.30 | 64.32 | 64.96 | 1,181,846 | +0.04(+0.06%) |
May 14, 2010 | 64.92 | 65.05 | 64.21 | 64.92 | 1,789,446 | -0.28(-0.42%) |
May 13, 2010 | 64.55 | 65.26 | 64.27 | 65.20 | 2,117,656 | +0.51(+0.79%) |
May 12, 2010 | 64.65 | 64.85 | 64.26 | 64.69 | 1,630,292 | +0.21(+0.32%) |
May 11, 2010 | 64.57 | 64.80 | 64.29 | 64.48 | 1,492,503 | +0.07(+0.10%) |
May 10, 2010 | 63.97 | 64.44 | 63.86 | 64.41 | 1,531,319 | +1.37(+2.17%) |
May 07, 2010 | 63.74 | 64.24 | 62.83 | 63.04 | 1,860,297 | -0.86(-1.35%) |
May 06, 2010 | 65.00 | 65.57 | 61.28 | 63.91 | 119 | -1.46(-2.23%) |
May 05, 2010 | 65.47 | 65.52 | 65.00 | 65.36 | 1,208,372 | +0.14(+0.22%) |
May 04, 2010 | 65.28 | 65.56 | 64.85 | 65.22 | 1,923,836 | -0.61(-0.93%) |
May 03, 2010 | 65.85 | 66.25 | 65.56 | 65.83 | 1,369,475 | -0.01(-0.01%) |
Apr 30, 2010 | 66.17 | 66.35 | 65.81 | 65.84 | 1,896,987 | -0.22(-0.33%) |
Apr 29, 2010 | 65.94 | 66.19 | 65.63 | 66.06 | 1,119,948 | +0.59(+0.90%) |
Apr 28, 2010 | 64.92 | 65.59 | 64.44 | 65.47 | 2,160,274 | +0.59(+0.92%) |
Apr 27, 2010 | 65.56 | 66.17 | 64.76 | 64.88 | 1,774,747 | -1.25(-1.89%) |
Apr 26, 2010 | 67.13 | 67.13 | 66.06 | 66.13 | 1,325,395 | -0.91(-1.35%) |
Apr 23, 2010 | 67.41 | 67.54 | 66.45 | 67.03 | 1,449,561 | -0.59(-0.87%) |
Apr 22, 2010 | 67.31 | 67.91 | 66.57 | 67.62 | 1,400,690 | -0.26(-0.38%) |
Apr 21, 2010 | 66.55 | 69.55 | 66.14 | 67.88 | 5,419 | +0.64(+0.95%) |
Apr 20, 2010 | 66.80 | 67.24 | 66.07 | 67.24 | 1,416,202 | +0.76(+1.15%) |
Apr 19, 2010 | 62.97 | 67.73 | 62.97 | 66.48 | 4,776,299 | +1.97(+3.05%) |
Apr 16, 2010 | 64.66 | 65.33 | 64.33 | 64.51 | 1,225,825 | -0.65(-0.99%) |
Apr 15, 2010 | 63.57 | 65.31 | 63.57 | 65.16 | 1,728,223 | +1.25(+1.95%) |
Apr 14, 2010 | 64.08 | 64.08 | 63.43 | 63.91 | 735,923 | -0.15(-0.24%) |
Apr 13, 2010 | 64.07 | 64.17 | 63.55 | 64.06 | 847,395 | -0.19(-0.30%) |
Apr 12, 2010 | 63.76 | 64.25 | 63.65 | 64.25 | 690,863 | +0.43(+0.67%) |
Apr 09, 2010 | 63.71 | 63.90 | 63.45 | 63.82 | 916,199 | +0.03(+0.04%) |
Apr 08, 2010 | 64.10 | 64.16 | 63.62 | 63.80 | 1,080,884 | -0.28(-0.43%) |
Apr 07, 2010 | 64.74 | 64.93 | 63.80 | 64.07 | 1,255,953 | -0.58(-0.89%) |
Apr 06, 2010 | 64.63 | 64.92 | 64.46 | 64.65 | 1,543,137 | -0.05(-0.08%) |
Apr 05, 2010 | 64.91 | 64.95 | 64.38 | 64.70 | 855,296 | +0.03(+0.05%) |
Apr 01, 2010 | 63.72 | 64.67 | 64.67 | 64.67 | 1,131,015 | +1.22(+1.93%) |
Mar 31, 2010 | 63.43 | 63.71 | 63.01 | 63.45 | 1,027,151 | -0.20(-0.32%) |
Mar 30, 2010 | 63.48 | 63.66 | 63.40 | 63.65 | 647,471 | +0.12(+0.18%) |
Mar 29, 2010 | 63.50 | 63.59 | 63.24 | 63.53 | 701,778 | +0.19(+0.30%) |
Mar 26, 2010 | 63.68 | 63.68 | 62.67 | 63.34 | 1,267,739 | +0.57(+0.91%) |
Mar 25, 2010 | 62.00 | 62.91 | 61.86 | 62.77 | 1,277,769 | +0.77(+1.24%) |
Mar 24, 2010 | 62.23 | 62.57 | 61.82 | 62.00 | 1,385,142 | -0.29(-0.47%) |
Mar 23, 2010 | 62.90 | 63.19 | 62.05 | 62.29 | 1,740,484 | -1.62(-2.53%) |
Mar 22, 2010 | 63.21 | 64.05 | 63.12 | 63.91 | 1,331,365 | +0.63(+0.99%) |
Mar 19, 2010 | 63.39 | 63.81 | 62.99 | 63.28 | 1,405,645 | -0.55(-0.87%) |
Mar 18, 2010 | 63.70 | 63.90 | 63.24 | 63.83 | 805,655 | +0.39(+0.61%) |
Mar 17, 2010 | 62.94 | 63.69 | 62.85 | 63.45 | 1,222,002 | +0.59(+0.95%) |
Mar 16, 2010 | 62.54 | 62.93 | 62.17 | 62.85 | 837,726 | +0.28(+0.44%) |
Mar 15, 2010 | 62.15 | 62.57 | 62.15 | 62.57 | 1,349,561 | +0.81(+1.32%) |
Mar 12, 2010 | 61.75 | 62.24 | 61.59 | 61.76 | 807,417 | -0.07(-0.11%) |
Mar 11, 2010 | 60.55 | 61.84 | 60.41 | 61.83 | 1,336,103 | +1.22(+2.02%) |
Mar 10, 2010 | 60.23 | 60.86 | 60.02 | 60.60 | 894,682 | +0.36(+0.60%) |
Mar 09, 2010 | 60.28 | 60.45 | 60.04 | 60.24 | 695,025 | -0.13(-0.21%) |
Mar 08, 2010 | 60.54 | 60.63 | 60.22 | 60.37 | 1,272,811 | -0.34(-0.57%) |
Mar 05, 2010 | 61.00 | 61.12 | 60.40 | 60.71 | 1,743,443 | -0.12(-0.19%) |
Mar 04, 2010 | 61.41 | 61.75 | 60.50 | 60.83 | 1,148,877 | -0.58(-0.94%) |
Mar 03, 2010 | 62.40 | 62.44 | 61.07 | 61.41 | 2,433,008 | -1.15(-1.84%) |
Mar 02, 2010 | 62.32 | 62.92 | 62.29 | 62.56 | 783,597 | +0.39(+0.62%) |