Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 62.47 | 63.18 | 62.33 | 62.47 | 566,883 | -0.86(-1.36%) |
May 27, 2010 | 63.15 | 63.47 | 62.34 | 63.33 | 1,150,678 | +1.10(+1.77%) |
May 26, 2010 | 62.60 | 62.67 | 61.61 | 62.23 | 1,214,789 | +0.00(+0.00%) |
May 25, 2010 | 60.70 | 62.23 | 60.55 | 62.23 | 300 | +0.22(+0.35%) |
May 24, 2010 | 61.30 | 62.24 | 61.30 | 62.01 | 1,475,574 | +0.31(+0.50%) |
May 21, 2010 | 59.43 | 61.75 | 59.37 | 61.70 | 4,314,516 | +1.91(+3.19%) |
May 20, 2010 | 59.70 | 60.40 | 59.26 | 59.79 | 4,199,434 | -2.18(-3.52%) |
May 19, 2010 | 62.53 | 62.97 | 61.50 | 61.97 | 2,328,988 | -0.85(-1.35%) |
May 18, 2010 | 62.84 | 63.93 | 62.67 | 62.82 | 1,476,816 | +0.31(+0.50%) |
May 17, 2010 | 62.13 | 62.58 | 61.01 | 62.51 | 1,107,397 | +0.42(+0.68%) |
May 14, 2010 | 62.09 | 63.03 | 61.74 | 62.09 | 1,708,970 | -0.96(-1.52%) |
May 13, 2010 | 63.52 | 63.77 | 62.87 | 63.05 | 747,200 | -0.68(-1.07%) |
May 12, 2010 | 63.05 | 63.75 | 62.80 | 63.73 | 500,603 | +0.44(+0.70%) |
May 11, 2010 | 63.39 | 63.56 | 62.97 | 63.29 | 551,379 | -0.17(-0.27%) |
May 10, 2010 | 63.01 | 63.47 | 62.85 | 63.46 | 1,474,900 | +1.77(+2.87%) |
May 07, 2010 | 61.76 | 62.02 | 60.52 | 61.69 | 3,051,147 | +0.48(+0.78%) |
May 06, 2010 | 63.50 | 64.17 | 60.76 | 61.21 | 100 | -2.27(-3.58%) |
May 05, 2010 | 63.64 | 64.17 | 63.35 | 63.48 | 1,075,330 | -0.32(-0.50%) |
May 04, 2010 | 63.66 | 64.00 | 63.34 | 63.80 | 780,212 | -0.43(-0.67%) |
May 03, 2010 | 63.57 | 64.30 | 63.39 | 64.23 | 678,059 | +0.78(+1.23%) |
Apr 30, 2010 | 63.85 | 64.09 | 63.29 | 63.45 | 489,531 | -0.23(-0.36%) |
Apr 29, 2010 | 63.83 | 63.97 | 63.40 | 63.68 | 336,133 | +0.12(+0.19%) |
Apr 28, 2010 | 63.23 | 63.85 | 62.96 | 63.56 | 901,299 | +0.71(+1.13%) |
Apr 27, 2010 | 63.01 | 63.14 | 62.75 | 62.85 | 959,564 | -0.20(-0.32%) |
Apr 26, 2010 | 63.29 | 63.78 | 63.00 | 63.05 | 749,443 | -0.17(-0.27%) |
Apr 23, 2010 | 63.55 | 63.65 | 63.13 | 63.22 | 730,143 | -0.23(-0.36%) |
Apr 22, 2010 | 62.45 | 63.87 | 62.10 | 63.45 | 911,908 | -0.20(-0.31%) |
Apr 21, 2010 | 63.65 | 63.89 | 63.51 | 63.65 | 3,590 | -0.24(-0.38%) |
Apr 20, 2010 | 63.98 | 63.98 | 63.78 | 63.89 | 1,168,042 | +0.12(+0.19%) |
Apr 19, 2010 | 63.70 | 63.97 | 63.63 | 63.77 | 1,204,963 | -0.55(-0.86%) |
Apr 16, 2010 | 64.14 | 64.45 | 63.82 | 64.32 | 932,920 | -0.08(-0.12%) |
Apr 15, 2010 | 64.00 | 64.46 | 63.96 | 64.40 | 380,796 | +0.20(+0.31%) |
Apr 14, 2010 | 64.17 | 64.22 | 63.88 | 64.20 | 566,994 | +0.12(+0.19%) |
Apr 13, 2010 | 63.96 | 64.18 | 63.92 | 64.08 | 879,968 | +0.07(+0.11%) |
Apr 12, 2010 | 64.05 | 64.11 | 63.66 | 64.01 | 408,223 | -0.05(-0.08%) |
Apr 09, 2010 | 64.03 | 64.16 | 63.65 | 64.06 | 559,434 | +0.22(+0.34%) |
Apr 08, 2010 | 63.60 | 64.18 | 63.60 | 63.84 | 524,793 | +0.08(+0.13%) |
Apr 07, 2010 | 63.64 | 63.86 | 63.55 | 63.76 | 645,481 | +0.09(+0.14%) |
Apr 06, 2010 | 63.65 | 63.95 | 63.61 | 63.67 | 470,694 | -0.13(-0.20%) |
Apr 05, 2010 | 63.56 | 63.99 | 63.25 | 63.80 | 848,910 | -0.16(-0.25%) |
Apr 01, 2010 | 63.96 | 63.96 | 63.96 | 0 | +0.34(+0.53%) | |
Mar 31, 2010 | 63.77 | 64.10 | 63.53 | 63.62 | 1,183,603 | -0.36(-0.56%) |
Mar 30, 2010 | 63.70 | 64.05 | 63.64 | 63.98 | 692,051 | +0.13(+0.20%) |
Mar 29, 2010 | 64.06 | 64.18 | 63.62 | 63.85 | 934,702 | -0.24(-0.37%) |
Mar 26, 2010 | 63.91 | 64.38 | 63.76 | 64.09 | 623,036 | +0.26(+0.41%) |
Mar 25, 2010 | 64.10 | 64.37 | 63.75 | 63.83 | 1,295,500 | +0.08(+0.13%) |
Mar 24, 2010 | 64.01 | 64.21 | 63.75 | 63.75 | 1,046,927 | -0.52(-0.81%) |
Mar 23, 2010 | 64.44 | 64.50 | 64.06 | 64.27 | 980,126 | -0.24(-0.37%) |
Mar 22, 2010 | 63.40 | 64.63 | 63.38 | 64.51 | 882,762 | +0.61(+0.95%) |
Mar 19, 2010 | 64.42 | 64.42 | 63.66 | 63.90 | 1,395,521 | -0.26(-0.41%) |
Mar 18, 2010 | 64.26 | 64.49 | 63.95 | 64.16 | 739,972 | -0.34(-0.53%) |
Mar 17, 2010 | 64.29 | 64.52 | 64.09 | 64.50 | 1,336,548 | +0.22(+0.34%) |
Mar 16, 2010 | 64.69 | 64.69 | 63.88 | 64.28 | 875,279 | +0.21(+0.33%) |
Mar 15, 2010 | 63.98 | 64.12 | 63.81 | 64.07 | 1,346,002 | -0.43(-0.67%) |
Mar 12, 2010 | 64.37 | 64.71 | 64.07 | 64.50 | 1,092,838 | +0.13(+0.20%) |
Mar 11, 2010 | 63.56 | 64.70 | 63.56 | 64.37 | 1,082,599 | -0.40(-0.62%) |
Mar 10, 2010 | 64.62 | 64.92 | 64.15 | 64.77 | 834,515 | +0.23(+0.36%) |
Mar 09, 2010 | 64.54 | 64.83 | 63.25 | 64.54 | 1,990,149 | -0.24(-0.37%) |
Mar 08, 2010 | 65.31 | 65.63 | 64.70 | 64.78 | 1,650,215 | -0.85(-1.30%) |
Mar 05, 2010 | 65.84 | 65.87 | 65.25 | 65.63 | 1,923,137 | +0.06(+0.09%) |
Mar 04, 2010 | 65.71 | 66.00 | 65.28 | 65.57 | 995,725 | -0.14(-0.21%) |
Mar 03, 2010 | 65.64 | 66.00 | 65.14 | 65.71 | 1,281,229 | +0.18(+0.27%) |
Mar 02, 2010 | 65.40 | 66.06 | 64.72 | 65.53 | 2,553,617 | +0.53(+0.82%) |