Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 61.62 | 62.00 | 61.25 | 62.00 | 82,146 | +0.41(+0.67%) |
May 28, 2010 | 62.11 | 62.05 | 60.78 | 61.59 | 367,250 | -0.46(-0.74%) |
May 27, 2010 | 61.80 | 62.57 | 61.50 | 62.05 | 620,749 | +0.25(+0.40%) |
May 26, 2010 | 64.04 | 64.04 | 61.74 | 61.80 | 753,371 | -0.60(-0.96%) |
May 25, 2010 | 60.64 | 62.88 | 60.07 | 62.40 | 1,022,683 | +2.31(+3.84%) |
May 21, 2010 | 60.00 | 61.00 | 59.28 | 60.09 | 576,366 | -0.74(-1.22%) |
May 20, 2010 | 61.64 | 61.00 | 60.39 | 60.83 | 985,102 | -1.07(-1.73%) |
May 19, 2010 | 64.26 | 64.39 | 61.27 | 61.90 | 983,800 | -2.85(-4.40%) |
May 18, 2010 | 64.00 | 65.25 | 63.49 | 64.75 | 719,369 | -0.15(-0.23%) |
May 17, 2010 | 66.24 | 66.38 | 64.79 | 64.90 | 616,322 | -1.55(-2.33%) |
May 14, 2010 | 66.92 | 67.10 | 64.60 | 66.45 | 1,058,685 | +1.13(+1.73%) |
May 13, 2010 | 66.45 | 66.55 | 64.87 | 65.32 | 597,001 | -1.17(-1.76%) |
May 12, 2010 | 67.74 | 67.93 | 65.73 | 66.49 | 1,010,583 | -0.38(-0.57%) |
May 11, 2010 | 65.99 | 68.00 | 66.56 | 66.87 | 1,358,212 | +2.11(+3.26%) |
May 10, 2010 | 64.69 | 65.25 | 64.49 | 64.76 | 762,378 | -0.77(-1.18%) |
May 07, 2010 | 65.61 | 66.62 | 64.06 | 65.53 | 1,324,757 | -1.39(-2.08%) |
May 06, 2010 | 63.51 | 67.32 | 63.51 | 66.92 | 1,932,238 | +3.06(+4.79%) |
May 05, 2010 | 62.57 | 65.01 | 63.20 | 63.86 | 871,558 | +0.16(+0.25%) |
May 04, 2010 | 64.29 | 65.07 | 62.49 | 63.70 | 1,441,284 | +0.35(+0.55%) |
May 03, 2010 | 64.65 | 65.10 | 62.84 | 63.35 | 1,032,539 | -1.08(-1.68%) |
Apr 30, 2010 | 64.50 | 66.60 | 64.05 | 64.43 | 1,817,864 | +0.41(+0.64%) |
Apr 29, 2010 | 63.97 | 64.53 | 63.36 | 64.02 | 1,198,883 | -0.22(-0.34%) |
Apr 28, 2010 | 62.00 | 64.98 | 61.65 | 64.24 | 1,439,055 | +2.09(+3.36%) |
Apr 27, 2010 | 61.00 | 62.53 | 60.40 | 62.15 | 1,117,407 | +0.74(+1.21%) |
Apr 26, 2010 | 61.39 | 61.82 | 60.97 | 61.41 | 439,189 | -0.08(-0.13%) |
Apr 23, 2010 | 60.07 | 62.00 | 59.81 | 61.49 | 753,632 | +1.10(+1.82%) |
Apr 22, 2010 | 59.56 | 60.45 | 59.20 | 60.39 | 628,444 | +0.08(+0.13%) |
Apr 21, 2010 | 59.30 | 60.91 | 59.30 | 60.31 | 534,298 | +1.06(+1.79%) |
Apr 20, 2010 | 60.23 | 60.24 | 59.25 | 59.25 | 1,481,358 | -0.76(-1.27%) |
Apr 19, 2010 | 59.75 | 60.24 | 59.21 | 60.01 | 504,027 | -0.37(-0.61%) |
Apr 16, 2010 | 60.00 | 60.54 | 59.15 | 60.38 | 734,721 | -0.17(-0.28%) |
Apr 15, 2010 | 60.52 | 61.17 | 60.45 | 60.55 | 575,187 | -0.59(-0.96%) |
Apr 14, 2010 | 60.20 | 61.14 | 59.86 | 61.14 | 946,924 | +1.43(+2.39%) |
Apr 13, 2010 | 60.36 | 60.44 | 59.10 | 59.71 | 447,605 | -0.87(-1.44%) |
Apr 12, 2010 | 60.93 | 61.93 | 60.29 | 60.58 | 457,514 | -0.81(-1.32%) |
Apr 09, 2010 | 60.50 | 61.78 | 60.00 | 61.39 | 640,373 | +1.23(+2.04%) |
Apr 08, 2010 | 60.25 | 60.63 | 59.82 | 60.16 | 807,179 | -0.12(-0.20%) |
Apr 07, 2010 | 58.99 | 60.57 | 58.71 | 60.28 | 1,566,422 | +2.00(+3.43%) |
Apr 06, 2010 | 58.10 | 59.04 | 57.90 | 58.28 | 944,176 | -0.09(-0.15%) |
Apr 05, 2010 | 58.40 | 59.05 | 57.61 | 58.37 | 773,861 | +0.29(+0.50%) |
Apr 01, 2010 | 58.08 | 58.08 | 58.08 | 0 | +1.34(+2.36%) | |
Mar 31, 2010 | 56.89 | 57.14 | 56.21 | 56.74 | 545,117 | +0.76(+1.36%) |
Mar 30, 2010 | 57.31 | 57.33 | 55.86 | 55.98 | 437,943 | -1.33(-2.32%) |
Mar 29, 2010 | 57.59 | 57.70 | 56.68 | 57.31 | 425,240 | +0.22(+0.39%) |
Mar 26, 2010 | 56.25 | 57.42 | 55.77 | 57.09 | 772,832 | +1.48(+2.66%) |
Mar 25, 2010 | 56.99 | 57.13 | 55.41 | 55.61 | 760,200 | -1.04(-1.84%) |
Mar 24, 2010 | 58.22 | 58.24 | 56.29 | 56.65 | 912,019 | -2.28(-3.87%) |
Mar 23, 2010 | 58.50 | 59.45 | 57.67 | 58.93 | 372,944 | +0.43(+0.74%) |
Mar 22, 2010 | 58.06 | 58.77 | 57.11 | 58.50 | 2,945,377 | +0.00(+0.00%) |
Mar 19, 2010 | 59.95 | 59.98 | 58.35 | 58.50 | 1,179,750 | -1.39(-2.32%) |
Mar 18, 2010 | 60.79 | 61.40 | 59.47 | 59.89 | 547,592 | -0.74(-1.22%) |
Mar 17, 2010 | 60.75 | 61.20 | 60.40 | 60.63 | 545,982 | -0.05(-0.08%) |
Mar 16, 2010 | 60.00 | 60.78 | 59.84 | 60.68 | 568,721 | +1.56(+2.64%) |
Mar 15, 2010 | 59.40 | 59.16 | 58.82 | 59.12 | 285,037 | -0.30(-0.50%) |
Mar 12, 2010 | 60.67 | 60.93 | 59.25 | 59.42 | 593,318 | -1.30(-2.14%) |
Mar 11, 2010 | 59.65 | 60.98 | 59.14 | 60.72 | 553,706 | +1.07(+1.79%) |
Mar 10, 2010 | 60.52 | 61.20 | 59.00 | 59.65 | 573,024 | -0.94(-1.55%) |
Mar 09, 2010 | 61.13 | 61.15 | 60.38 | 60.59 | 558,619 | -1.16(-1.88%) |
Mar 08, 2010 | 63.45 | 63.45 | 61.58 | 61.75 | 557,857 | -0.98(-1.56%) |
Mar 05, 2010 | 62.06 | 63.35 | 62.05 | 62.73 | 601,059 | +0.90(+1.46%) |
Mar 04, 2010 | 62.50 | 62.76 | 61.59 | 61.83 | 633,787 | -1.02(-1.62%) |
Mar 03, 2010 | 62.64 | 63.39 | 62.30 | 62.85 | 607,993 | +0.54(+0.87%) |
Mar 02, 2010 | 61.35 | 63.31 | 61.05 | 62.31 | 610,273 | +1.05(+1.71%) |