Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.89 | 63.46 | 62.73 | 62.89 | 7,546,977 | -0.01(-0.02%) |
May 27, 2010 | 61.97 | 62.93 | 61.52 | 62.90 | 9,428,372 | +1.67(+2.73%) |
May 26, 2010 | 63.06 | 63.06 | 61.04 | 61.23 | 1,735 | -1.66(-2.64%) |
May 25, 2010 | 61.93 | 62.92 | 61.65 | 62.89 | 9,156,870 | -0.43(-0.68%) |
May 24, 2010 | 63.09 | 64.01 | 62.60 | 63.32 | 6,334,528 | -0.26(-0.41%) |
May 21, 2010 | 63.21 | 63.64 | 62.14 | 63.58 | 14,586,377 | -1.22(-1.88%) |
May 20, 2010 | 64.53 | 64.80 | 63.86 | 64.80 | 1,164 | -1.24(-1.88%) |
May 19, 2010 | 66.30 | 66.38 | 65.50 | 66.04 | 7,867,739 | -0.49(-0.74%) |
May 18, 2010 | 66.92 | 67.30 | 66.40 | 66.53 | 1,556 | -0.22(-0.33%) |
May 17, 2010 | 66.11 | 66.96 | 66.07 | 66.75 | 6,943,994 | +0.68(+1.03%) |
May 14, 2010 | 66.07 | 66.60 | 65.77 | 66.07 | 9,731,735 | -0.41(-0.62%) |
May 13, 2010 | 67.02 | 67.08 | 66.46 | 66.48 | 7,800,677 | -0.74(-1.10%) |
May 12, 2010 | 67.24 | 67.61 | 66.81 | 67.22 | 13,170,212 | +0.67(+1.01%) |
May 11, 2010 | 66.88 | 67.00 | 66.49 | 66.55 | 7,240,711 | +0.14(+0.21%) |
May 10, 2010 | 66.15 | 66.45 | 65.95 | 66.41 | 10,833,726 | +1.84(+2.85%) |
May 07, 2010 | 64.46 | 65.04 | 63.66 | 64.57 | 13,221,594 | -0.84(-1.28%) |
May 06, 2010 | 65.41 | 66.20 | 61.91 | 65.41 | 9,200 | -0.00(-0.00%) |
May 05, 2010 | 65.40 | 65.61 | 65.02 | 65.41 | 7,658,715 | -0.02(-0.03%) |
May 04, 2010 | 65.30 | 65.98 | 65.05 | 65.43 | 8,383,005 | -0.26(-0.40%) |
May 03, 2010 | 65.28 | 66.00 | 64.89 | 65.69 | 5,807,835 | +0.47(+0.72%) |
Apr 30, 2010 | 65.33 | 65.98 | 65.18 | 65.22 | 8,274,180 | +0.02(+0.03%) |
Apr 29, 2010 | 64.95 | 65.50 | 64.83 | 65.20 | 7,713,902 | +0.45(+0.69%) |
Apr 28, 2010 | 64.28 | 64.82 | 63.60 | 64.75 | 10,229,590 | +0.52(+0.81%) |
Apr 27, 2010 | 64.93 | 65.20 | 64.07 | 64.23 | 8,615,261 | -0.79(-1.22%) |
Apr 26, 2010 | 64.84 | 65.44 | 64.61 | 65.02 | 8,096,854 | +0.31(+0.48%) |
Apr 23, 2010 | 64.85 | 64.85 | 64.17 | 64.71 | 9,008,965 | -0.05(-0.08%) |
Apr 22, 2010 | 65.75 | 65.79 | 64.50 | 64.76 | 9,689,677 | -1.22(-1.85%) |
Apr 21, 2010 | 65.98 | 66.31 | 65.61 | 65.98 | 70,999 | +0.08(+0.12%) |
Apr 20, 2010 | 66.17 | 66.40 | 65.72 | 65.90 | 6,780,858 | -0.22(-0.33%) |
Apr 19, 2010 | 66.08 | 66.39 | 65.70 | 66.12 | 6,354,595 | -0.02(-0.03%) |
Apr 16, 2010 | 66.01 | 66.65 | 65.96 | 66.14 | 7,375,475 | -0.13(-0.20%) |
Apr 15, 2010 | 65.97 | 66.50 | 65.80 | 66.27 | 5,968,497 | -0.02(-0.03%) |
Apr 14, 2010 | 66.20 | 66.30 | 65.83 | 66.29 | 5,202,275 | -0.10(-0.15%) |
Apr 13, 2010 | 66.16 | 66.50 | 66.02 | 66.39 | 5,190,708 | +0.07(+0.11%) |
Apr 12, 2010 | 66.35 | 66.67 | 66.26 | 66.32 | 5,073,991 | -0.04(-0.06%) |
Apr 09, 2010 | 65.93 | 66.43 | 65.86 | 66.36 | 4,757,609 | +0.39(+0.59%) |
Apr 08, 2010 | 65.75 | 66.19 | 65.62 | 65.97 | 6,646,249 | -0.02(-0.03%) |
Apr 07, 2010 | 66.39 | 66.52 | 65.75 | 65.99 | 8,204,144 | -0.40(-0.60%) |
Apr 06, 2010 | 65.79 | 66.63 | 65.79 | 66.39 | 6,734,645 | +0.09(+0.14%) |
Apr 05, 2010 | 66.68 | 66.68 | 65.83 | 66.30 | 6,732,559 | -0.38(-0.57%) |
Apr 01, 2010 | 66.32 | 66.68 | 66.68 | 66.68 | 5,074,100 | +0.52(+0.79%) |
Mar 31, 2010 | 66.68 | 66.71 | 66.06 | 66.16 | 8,123,852 | -0.62(-0.93%) |
Mar 30, 2010 | 66.52 | 67.00 | 66.36 | 66.78 | 5,733,730 | +0.23(+0.35%) |
Mar 29, 2010 | 66.61 | 66.87 | 66.30 | 66.55 | 6,825,572 | -0.04(-0.06%) |
Mar 26, 2010 | 66.64 | 66.81 | 66.34 | 66.59 | 5,313,363 | +0.04(+0.06%) |
Mar 25, 2010 | 66.37 | 67.00 | 66.35 | 66.55 | 6,246,519 | +0.29(+0.44%) |
Mar 24, 2010 | 66.62 | 67.00 | 66.25 | 66.26 | 7,661,129 | -0.60(-0.90%) |
Mar 23, 2010 | 66.39 | 67.00 | 66.24 | 66.86 | 6,412,788 | +0.55(+0.83%) |
Mar 22, 2010 | 66.43 | 66.56 | 66.15 | 66.31 | 6,762,968 | -0.25(-0.38%) |
Mar 19, 2010 | 66.96 | 66.98 | 66.26 | 66.56 | 10,947,400 | +0.04(+0.06%) |
Mar 18, 2010 | 66.57 | 66.73 | 66.16 | 66.52 | 6,961,966 | -0.05(-0.08%) |
Mar 17, 2010 | 66.15 | 66.58 | 66.02 | 66.57 | 6,922,245 | +0.50(+0.76%) |
Mar 16, 2010 | 66.25 | 66.30 | 65.83 | 66.07 | 7,474,500 | -0.08(-0.12%) |
Mar 15, 2010 | 65.92 | 66.22 | 65.88 | 66.15 | 10,467,404 | +1.05(+1.61%) |
Mar 12, 2010 | 64.92 | 65.25 | 64.68 | 65.10 | 6,896,362 | +0.13(+0.20%) |
Mar 11, 2010 | 64.20 | 65.00 | 63.90 | 64.97 | 7,536,854 | +0.54(+0.84%) |
Mar 10, 2010 | 64.30 | 64.59 | 64.01 | 64.43 | 6,449,994 | +0.07(+0.11%) |
Mar 09, 2010 | 63.88 | 64.65 | 63.80 | 64.36 | 7,655,363 | +0.21(+0.33%) |
Mar 08, 2010 | 64.27 | 64.46 | 63.80 | 64.15 | 4,952,840 | -0.22(-0.34%) |
Mar 05, 2010 | 64.30 | 64.48 | 63.91 | 64.37 | 8,448,583 | +0.26(+0.41%) |
Mar 04, 2010 | 63.98 | 64.50 | 63.96 | 64.11 | 7,830,527 | +0.13(+0.20%) |
Mar 03, 2010 | 63.82 | 64.27 | 63.80 | 63.98 | 8,486,272 | +0.18(+0.28%) |
Mar 02, 2010 | 63.61 | 64.00 | 63.42 | 63.80 | 9,527,165 | +0.37(+0.58%) |