Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 67.26 | 67.57 | 66.56 | 67.26 | 16,877 | -0.04(-0.05%) |
May 27, 2010 | 66.31 | 67.29 | 66.03 | 67.29 | 32,252 | +2.65(+4.10%) |
May 26, 2010 | 65.25 | 66.26 | 64.64 | 64.64 | 36,345 | +0.00(+0.00%) |
May 25, 2010 | 63.64 | 64.64 | 62.05 | 64.64 | 79,046 | +0.12(+0.19%) |
May 24, 2010 | 65.05 | 65.70 | 64.46 | 64.52 | 41,772 | -0.73(-1.12%) |
May 21, 2010 | 62.80 | 65.73 | 62.43 | 65.25 | 37,608 | +1.03(+1.60%) |
May 20, 2010 | 64.27 | 65.65 | 64.05 | 64.22 | 57,865 | -3.25(-4.81%) |
May 19, 2010 | 67.84 | 68.62 | 66.34 | 67.47 | 22,272 | -0.85(-1.25%) |
May 18, 2010 | 70.33 | 70.51 | 68.10 | 68.32 | 22,862 | -1.23(-1.77%) |
May 17, 2010 | 69.92 | 70.13 | 67.92 | 69.55 | 12,822 | +0.09(+0.13%) |
May 14, 2010 | 69.46 | 70.12 | 68.80 | 69.46 | 9,938 | -1.53(-2.15%) |
May 13, 2010 | 71.14 | 72.04 | 70.66 | 70.99 | 58,071 | -0.66(-0.92%) |
May 12, 2010 | 70.07 | 71.69 | 70.07 | 71.64 | 27,993 | +1.99(+2.86%) |
May 11, 2010 | 69.89 | 70.65 | 69.62 | 69.65 | 22,854 | +0.41(+0.59%) |
May 10, 2010 | 68.90 | 69.24 | 68.42 | 69.24 | 40,866 | +3.63(+5.53%) |
May 07, 2010 | 67.31 | 67.84 | 65.36 | 65.62 | 144,670 | -1.87(-2.77%) |
May 06, 2010 | 69.81 | 70.28 | 0.0878 | 67.48 | 123,659 | -2.24(-3.22%) |
May 05, 2010 | 69.98 | 71.06 | 69.73 | 69.73 | 70,657 | -1.27(-1.78%) |
May 04, 2010 | 71.91 | 71.91 | 70.59 | 71.00 | 33,000 | -2.32(-3.16%) |
May 03, 2010 | 72.07 | 73.38 | 72.07 | 73.31 | 41,997 | +1.32(+1.83%) |
Apr 30, 2010 | 73.62 | 73.94 | 72.00 | 72.00 | 22,156 | -1.80(-2.44%) |
Apr 29, 2010 | 73.25 | 73.79 | 72.84 | 73.79 | 9,943 | +1.56(+2.16%) |
Apr 28, 2010 | 72.58 | 72.80 | 72.23 | 72.23 | 11,807 | +0.02(+0.02%) |
Apr 27, 2010 | 73.86 | 74.32 | 72.22 | 72.22 | 33,066 | -1.83(-2.47%) |
Apr 26, 2010 | 74.51 | 74.66 | 74.01 | 74.04 | 14,253 | -0.32(-0.44%) |
Apr 23, 2010 | 73.87 | 74.41 | 73.51 | 74.37 | 25,084 | +0.68(+0.92%) |
Apr 22, 2010 | 72.12 | 73.69 | 71.66 | 73.69 | 23,984 | +0.94(+1.29%) |
Apr 21, 2010 | 72.37 | 72.75 | 72.13 | 72.75 | 18,017 | +0.65(+0.90%) |
Apr 20, 2010 | 71.65 | 72.10 | 71.54 | 72.10 | 8,950 | +1.01(+1.42%) |
Apr 19, 2010 | 70.97 | 71.64 | 70.19 | 71.09 | 26,347 | -0.44(-0.62%) |
Apr 16, 2010 | 72.26 | 72.51 | 71.00 | 71.53 | 28,190 | -1.03(-1.42%) |
Apr 15, 2010 | 72.38 | 72.72 | 72.23 | 72.56 | 20,952 | +0.35(+0.48%) |
Apr 14, 2010 | 71.25 | 72.21 | 71.16 | 72.21 | 10,531 | +1.45(+2.05%) |
Apr 13, 2010 | 70.29 | 70.76 | 70.23 | 70.75 | 5,067 | +0.28(+0.39%) |
Apr 12, 2010 | 70.39 | 70.69 | 70.35 | 70.48 | 20,937 | +0.36(+0.51%) |
Apr 09, 2010 | 69.71 | 70.12 | 69.32 | 70.12 | 9,961 | +0.61(+0.88%) |
Apr 08, 2010 | 69.04 | 69.65 | 69.04 | 69.50 | 22,155 | +0.11(+0.15%) |
Apr 07, 2010 | 69.70 | 69.77 | 69.06 | 69.40 | 4,741 | -0.28(-0.40%) |
Apr 06, 2010 | 69.07 | 69.82 | 69.07 | 69.68 | 13,687 | +0.46(+0.67%) |
Apr 05, 2010 | 68.25 | 69.21 | 68.25 | 69.21 | 74,379 | +1.37(+2.03%) |
Apr 01, 2010 | 67.68 | 67.84 | 67.84 | 67.84 | 11,850 | +0.57(+0.84%) |
Mar 31, 2010 | 67.86 | 68.01 | 67.19 | 67.27 | 95,040 | -0.55(-0.82%) |
Mar 30, 2010 | 67.94 | 68.13 | 67.36 | 67.83 | 14,950 | +0.14(+0.21%) |
Mar 29, 2010 | 67.62 | 67.84 | 67.51 | 67.68 | 36,137 | +0.45(+0.67%) |
Mar 26, 2010 | 67.44 | 68.02 | 67.03 | 67.23 | 9,576 | -0.00(-0.00%) |
Mar 25, 2010 | 68.45 | 68.70 | 67.23 | 67.23 | 26,472 | -0.61(-0.90%) |
Mar 24, 2010 | 68.18 | 68.35 | 67.84 | 67.84 | 24,987 | -0.65(-0.95%) |
Mar 23, 2010 | 67.88 | 68.59 | 67.66 | 68.49 | 33,044 | +0.68(+1.01%) |
Mar 22, 2010 | 66.49 | 67.91 | 66.33 | 67.81 | 40,025 | +0.79(+1.18%) |
Mar 19, 2010 | 68.09 | 68.09 | 66.82 | 67.02 | 41,158 | -0.87(-1.28%) |
Mar 18, 2010 | 68.10 | 68.30 | 67.75 | 67.88 | 44,694 | -0.27(-0.39%) |
Mar 17, 2010 | 67.86 | 68.52 | 67.86 | 68.15 | 91,443 | +0.51(+0.75%) |
Mar 16, 2010 | 67.25 | 67.65 | 66.98 | 67.65 | 30,677 | +0.68(+1.02%) |
Mar 15, 2010 | 66.63 | 67.02 | 66.63 | 66.96 | 12,204 | -0.29(-0.43%) |
Mar 12, 2010 | 67.57 | 67.57 | 66.85 | 67.25 | 26,837 | +0.03(+0.05%) |
Mar 11, 2010 | 66.57 | 67.23 | 66.20 | 67.22 | 52,034 | +0.18(+0.27%) |
Mar 10, 2010 | 66.44 | 67.24 | 66.44 | 67.03 | 14,527 | +0.62(+0.94%) |
Mar 09, 2010 | 66.52 | 66.92 | 66.14 | 66.41 | 23,443 | +0.19(+0.29%) |
Mar 08, 2010 | 66.17 | 66.34 | 66.02 | 66.22 | 28,478 | +0.22(+0.33%) |
Mar 05, 2010 | 65.33 | 66.12 | 65.26 | 66.00 | 26,024 | +1.13(+1.74%) |
Mar 04, 2010 | 64.80 | 64.99 | 64.57 | 64.87 | 18,833 | +0.14(+0.22%) |
Mar 03, 2010 | 64.63 | 65.18 | 64.46 | 64.73 | 55,379 | +0.14(+0.22%) |
Mar 02, 2010 | 64.35 | 64.83 | 64.32 | 64.59 | 56,622 | +0.58(+0.90%) |