Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 63.13 | 63.69 | 63.02 | 63.13 | 1,023,916 | -0.67(-1.05%) |
May 27, 2010 | 63.40 | 63.84 | 63.26 | 63.79 | 1,405,903 | +1.19(+1.89%) |
May 26, 2010 | 63.06 | 63.48 | 62.56 | 62.61 | 1,129,216 | -0.39(-0.62%) |
May 25, 2010 | 62.07 | 63.07 | 61.70 | 63.00 | 1,533,112 | +0.05(+0.08%) |
May 24, 2010 | 63.24 | 63.54 | 62.77 | 62.95 | 1,556,965 | -0.50(-0.79%) |
May 21, 2010 | 62.73 | 63.59 | 62.62 | 63.45 | 2,603,951 | +0.02(+0.03%) |
May 20, 2010 | 63.45 | 64.00 | 63.26 | 63.43 | 3,278,151 | -1.44(-2.23%) |
May 19, 2010 | 64.13 | 64.99 | 63.94 | 64.88 | 2,214,593 | +0.65(+1.01%) |
May 18, 2010 | 64.93 | 65.47 | 63.99 | 64.23 | 1,630,736 | -0.49(-0.76%) |
May 17, 2010 | 64.57 | 65.05 | 64.08 | 64.72 | 1,186,268 | +0.04(+0.06%) |
May 14, 2010 | 64.68 | 64.81 | 63.97 | 64.68 | 1,796,140 | -0.28(-0.42%) |
May 13, 2010 | 64.31 | 65.01 | 64.03 | 64.95 | 2,125,579 | +0.51(+0.79%) |
May 12, 2010 | 64.41 | 64.61 | 64.02 | 64.44 | 1,636,391 | +0.21(+0.32%) |
May 11, 2010 | 64.33 | 64.56 | 64.05 | 64.24 | 1,498,087 | +0.07(+0.10%) |
May 10, 2010 | 63.74 | 64.20 | 63.62 | 64.17 | 1,537,048 | +1.36(+2.17%) |
May 07, 2010 | 63.50 | 64.00 | 62.60 | 62.81 | 1,867,257 | -0.86(-1.35%) |
May 06, 2010 | 64.75 | 65.33 | 61.05 | 63.67 | 119 | -1.45(-2.23%) |
May 05, 2010 | 65.22 | 65.27 | 64.75 | 65.12 | 1,212,893 | +0.14(+0.22%) |
May 04, 2010 | 65.04 | 65.31 | 64.61 | 64.98 | 1,931,033 | -0.61(-0.93%) |
May 03, 2010 | 65.61 | 66.01 | 65.31 | 65.59 | 1,374,598 | -0.01(-0.01%) |
Apr 30, 2010 | 65.92 | 66.10 | 65.56 | 65.60 | 1,904,083 | -0.22(-0.33%) |
Apr 29, 2010 | 65.70 | 65.95 | 65.39 | 65.81 | 1,124,138 | +0.58(+0.90%) |
Apr 28, 2010 | 64.68 | 65.35 | 64.20 | 65.23 | 2,168,356 | +0.59(+0.92%) |
Apr 27, 2010 | 65.31 | 65.92 | 64.52 | 64.64 | 1,781,386 | -1.24(-1.89%) |
Apr 26, 2010 | 66.88 | 66.88 | 65.81 | 65.88 | 1,330,354 | -0.90(-1.35%) |
Apr 23, 2010 | 67.16 | 67.29 | 66.21 | 66.78 | 1,454,984 | -0.58(-0.87%) |
Apr 22, 2010 | 67.06 | 67.66 | 66.32 | 67.37 | 1,405,931 | -0.26(-0.38%) |
Apr 21, 2010 | 66.31 | 69.30 | 65.90 | 67.63 | 5,440 | +0.63(+0.95%) |
Apr 20, 2010 | 66.55 | 66.99 | 65.82 | 66.99 | 1,421,500 | +0.76(+1.15%) |
Apr 19, 2010 | 62.73 | 67.48 | 62.73 | 66.23 | 4,794,167 | +1.96(+3.05%) |
Apr 16, 2010 | 64.42 | 65.09 | 64.09 | 64.27 | 1,230,410 | -0.64(-0.99%) |
Apr 15, 2010 | 63.33 | 65.07 | 63.33 | 64.91 | 1,734,689 | +1.24(+1.95%) |
Apr 14, 2010 | 63.84 | 63.84 | 63.19 | 63.67 | 738,677 | -0.15(-0.24%) |
Apr 13, 2010 | 63.83 | 63.94 | 63.32 | 63.82 | 850,565 | -0.19(-0.30%) |
Apr 12, 2010 | 63.53 | 64.01 | 63.41 | 64.01 | 693,448 | +0.43(+0.67%) |
Apr 09, 2010 | 63.48 | 63.66 | 63.22 | 63.58 | 919,626 | +0.02(+0.04%) |
Apr 08, 2010 | 63.86 | 63.92 | 63.38 | 63.56 | 1,084,928 | -0.28(-0.43%) |
Apr 07, 2010 | 64.49 | 64.69 | 63.56 | 63.84 | 1,260,652 | -0.58(-0.89%) |
Apr 06, 2010 | 64.39 | 64.68 | 64.22 | 64.41 | 1,548,910 | -0.05(-0.08%) |
Apr 05, 2010 | 64.67 | 64.70 | 64.14 | 64.46 | 858,496 | +0.03(+0.05%) |
Apr 01, 2010 | 63.48 | 64.43 | 64.43 | 64.43 | 1,135,246 | +1.22(+1.93%) |
Mar 31, 2010 | 63.19 | 63.48 | 62.77 | 63.21 | 1,030,994 | -0.20(-0.32%) |
Mar 30, 2010 | 63.24 | 63.42 | 63.16 | 63.41 | 649,893 | +0.12(+0.18%) |
Mar 29, 2010 | 63.27 | 63.35 | 63.01 | 63.29 | 704,404 | +0.19(+0.30%) |
Mar 26, 2010 | 63.44 | 63.44 | 62.43 | 63.10 | 1,272,482 | +0.57(+0.91%) |
Mar 25, 2010 | 61.77 | 62.67 | 61.63 | 62.53 | 1,282,549 | +0.77(+1.24%) |
Mar 24, 2010 | 62.00 | 62.34 | 61.59 | 61.76 | 1,390,324 | -0.29(-0.47%) |
Mar 23, 2010 | 62.67 | 62.95 | 61.82 | 62.06 | 1,746,996 | -1.61(-2.53%) |
Mar 22, 2010 | 62.98 | 63.81 | 62.88 | 63.67 | 1,336,346 | +0.63(+0.99%) |
Mar 19, 2010 | 63.15 | 63.58 | 62.76 | 63.04 | 1,410,904 | -0.55(-0.87%) |
Mar 18, 2010 | 63.46 | 63.66 | 63.01 | 63.59 | 808,669 | +0.38(+0.61%) |
Mar 17, 2010 | 62.71 | 63.45 | 62.62 | 63.21 | 1,226,574 | +0.59(+0.95%) |
Mar 16, 2010 | 62.31 | 62.70 | 61.94 | 62.62 | 840,860 | +0.28(+0.44%) |
Mar 15, 2010 | 61.91 | 62.34 | 61.91 | 62.34 | 1,354,610 | +0.81(+1.32%) |
Mar 12, 2010 | 61.52 | 62.01 | 61.36 | 61.53 | 810,437 | -0.07(-0.11%) |
Mar 11, 2010 | 60.33 | 61.61 | 60.19 | 61.60 | 1,341,101 | +1.22(+2.02%) |
Mar 10, 2010 | 60.00 | 60.64 | 59.79 | 60.38 | 898,029 | +0.36(+0.60%) |
Mar 09, 2010 | 60.05 | 60.22 | 59.82 | 60.02 | 697,625 | -0.13(-0.21%) |
Mar 08, 2010 | 60.31 | 60.40 | 59.99 | 60.15 | 1,277,573 | -0.34(-0.57%) |
Mar 05, 2010 | 60.77 | 60.89 | 60.17 | 60.49 | 1,749,965 | -0.12(-0.19%) |
Mar 04, 2010 | 61.18 | 61.52 | 60.27 | 60.60 | 1,153,175 | -0.58(-0.94%) |
Mar 03, 2010 | 62.17 | 62.21 | 60.84 | 61.18 | 2,442,110 | -1.14(-1.84%) |
Mar 02, 2010 | 62.09 | 62.68 | 62.06 | 62.32 | 786,529 | +0.38(+0.62%) |