Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 63.76 | 64.54 | 63.28 | 63.76 | 7,736,749 | -0.68(-1.05%) |
May 27, 2010 | 63.51 | 64.51 | 63.10 | 64.44 | 2,948,209 | +2.48(+4.01%) |
May 26, 2010 | 62.20 | 63.62 | 61.67 | 61.95 | 4,561,061 | +0.09(+0.14%) |
May 25, 2010 | 60.58 | 61.92 | 59.55 | 61.87 | 2,015 | -0.06(-0.10%) |
May 24, 2010 | 62.25 | 62.91 | 61.90 | 61.93 | 2,615,855 | -0.54(-0.86%) |
May 21, 2010 | 60.71 | 63.09 | 60.54 | 62.46 | 4,668,521 | +0.64(+1.04%) |
May 20, 2010 | 61.83 | 63.10 | 61.66 | 61.82 | 111 | -2.94(-4.54%) |
May 19, 2010 | 65.20 | 65.81 | 63.90 | 64.76 | 4,513,199 | -0.82(-1.25%) |
May 18, 2010 | 67.41 | 67.64 | 65.29 | 65.58 | 3,262,414 | -0.97(-1.46%) |
May 17, 2010 | 66.73 | 67.23 | 64.80 | 66.55 | 2,636,815 | +0.21(+0.32%) |
May 14, 2010 | 66.34 | 67.21 | 65.52 | 66.34 | 2,549,392 | -1.29(-1.90%) |
May 13, 2010 | 68.01 | 68.74 | 67.32 | 67.63 | 2,012,767 | -0.53(-0.77%) |
May 12, 2010 | 66.54 | 68.24 | 66.44 | 68.15 | 2,108,211 | +1.99(+3.01%) |
May 11, 2010 | 66.35 | 67.08 | 66.07 | 66.16 | 3,119,068 | +0.52(+0.79%) |
May 10, 2010 | 64.88 | 65.65 | 64.72 | 65.64 | 3,188,697 | +3.22(+5.17%) |
May 07, 2010 | 63.79 | 64.46 | 61.68 | 62.42 | 5,422,098 | -1.93(-3.00%) |
May 06, 2010 | 64.53 | 67.88 | 49.68 | 64.35 | 8,196 | -2.03(-3.05%) |
May 05, 2010 | 66.78 | 67.58 | 66.30 | 66.37 | 3,450,536 | -1.34(-1.98%) |
May 04, 2010 | 68.74 | 68.74 | 67.27 | 67.71 | 2,523,342 | -1.98(-2.84%) |
May 03, 2010 | 68.61 | 69.74 | 68.59 | 69.70 | 1,811,843 | +1.49(+2.19%) |
Apr 30, 2010 | 70.19 | 70.34 | 68.20 | 68.21 | 6,643,694 | -1.91(-2.73%) |
Apr 29, 2010 | 69.32 | 70.14 | 68.89 | 70.12 | 4,236,220 | +1.27(+1.84%) |
Apr 28, 2010 | 69.10 | 69.29 | 68.44 | 68.85 | 3,085,835 | +0.02(+0.03%) |
Apr 27, 2010 | 69.92 | 70.55 | 68.67 | 68.83 | 4,201,324 | -1.33(-1.90%) |
Apr 26, 2010 | 70.47 | 70.84 | 70.16 | 70.16 | 1,480,808 | -0.28(-0.39%) |
Apr 23, 2010 | 70.09 | 70.46 | 69.63 | 70.44 | 1,541,846 | +0.55(+0.79%) |
Apr 22, 2010 | 68.70 | 70.04 | 68.23 | 69.89 | 5,566,987 | +0.54(+0.79%) |
Apr 21, 2010 | 69.15 | 69.46 | 68.75 | 69.34 | 1,335,454 | +0.33(+0.48%) |
Apr 20, 2010 | 68.47 | 69.05 | 68.18 | 69.01 | 2,192,809 | +0.88(+1.30%) |
Apr 19, 2010 | 68.21 | 68.80 | 67.31 | 68.13 | 2,401,236 | -0.47(-0.69%) |
Apr 16, 2010 | 69.16 | 69.44 | 68.06 | 68.60 | 3,033,410 | -0.70(-1.01%) |
Apr 15, 2010 | 68.97 | 69.47 | 68.97 | 69.30 | 1,281,744 | +0.24(+0.35%) |
Apr 14, 2010 | 68.07 | 69.06 | 67.94 | 69.05 | 924,202 | +1.45(+2.14%) |
Apr 13, 2010 | 67.30 | 67.66 | 67.02 | 67.61 | 1,700,769 | +0.15(+0.23%) |
Apr 12, 2010 | 67.25 | 67.59 | 67.07 | 67.46 | 1,415,784 | +0.27(+0.40%) |
Apr 09, 2010 | 66.97 | 67.21 | 66.51 | 67.19 | 2,783,522 | +0.31(+0.47%) |
Apr 08, 2010 | 66.71 | 67.19 | 66.22 | 66.88 | 2,514,037 | -0.07(-0.11%) |
Apr 07, 2010 | 67.18 | 67.31 | 66.53 | 66.95 | 2,835,363 | -0.29(-0.44%) |
Apr 06, 2010 | 66.81 | 67.44 | 66.71 | 67.24 | 2,332,187 | +0.41(+0.61%) |
Apr 05, 2010 | 66.15 | 67.06 | 65.98 | 66.83 | 1,418,542 | +0.88(+1.34%) |
Apr 01, 2010 | 65.91 | 65.95 | 65.95 | 65.95 | 2,251,933 | +0.54(+0.82%) |
Mar 31, 2010 | 65.72 | 66.33 | 65.41 | 65.41 | 2,672,463 | -0.56(-0.85%) |
Mar 30, 2010 | 65.85 | 66.30 | 65.47 | 65.97 | 1,674,791 | +0.17(+0.26%) |
Mar 29, 2010 | 65.73 | 65.97 | 65.46 | 65.80 | 1,920,136 | +0.36(+0.55%) |
Mar 26, 2010 | 65.79 | 66.13 | 65.21 | 65.45 | 2,626,448 | -0.06(-0.10%) |
Mar 25, 2010 | 66.44 | 66.94 | 65.50 | 65.51 | 2,268,255 | -0.35(-0.53%) |
Mar 24, 2010 | 66.42 | 66.60 | 65.85 | 65.86 | 5,021,360 | -0.92(-1.38%) |
Mar 23, 2010 | 66.00 | 66.78 | 65.73 | 66.78 | 1,877,791 | +0.92(+1.39%) |
Mar 22, 2010 | 64.40 | 66.00 | 64.28 | 65.86 | 1,792,117 | +0.98(+1.51%) |
Mar 19, 2010 | 65.85 | 65.96 | 64.68 | 64.88 | 1,749,893 | -0.84(-1.28%) |
Mar 18, 2010 | 65.83 | 66.13 | 65.61 | 65.72 | 1,749,651 | -0.15(-0.23%) |
Mar 17, 2010 | 65.73 | 66.28 | 65.71 | 65.87 | 2,065,215 | +0.29(+0.44%) |
Mar 16, 2010 | 65.41 | 65.59 | 64.97 | 65.58 | 1,698,571 | +0.51(+0.78%) |
Mar 15, 2010 | 64.83 | 65.26 | 64.76 | 65.08 | 1,419,650 | -0.26(-0.40%) |
Mar 12, 2010 | 65.72 | 65.73 | 64.87 | 65.34 | 2,055,029 | -0.04(-0.05%) |
Mar 11, 2010 | 64.84 | 65.45 | 64.56 | 65.37 | 1,869,639 | +0.24(+0.37%) |
Mar 10, 2010 | 64.61 | 65.44 | 64.61 | 65.13 | 2,005,649 | +0.60(+0.93%) |
Mar 09, 2010 | 64.16 | 65.08 | 64.15 | 64.53 | 1,365,548 | +0.24(+0.37%) |
Mar 08, 2010 | 64.24 | 64.54 | 64.19 | 64.29 | 1,541,170 | +0.05(+0.08%) |
Mar 05, 2010 | 63.42 | 64.36 | 63.28 | 64.24 | 2,047,166 | +1.22(+1.94%) |
Mar 04, 2010 | 62.88 | 63.08 | 62.60 | 63.02 | 2,378,193 | +0.21(+0.34%) |
Mar 03, 2010 | 62.79 | 63.25 | 62.55 | 62.80 | 1,507,080 | +0.27(+0.43%) |
Mar 02, 2010 | 62.28 | 62.90 | 62.20 | 62.54 | 1,960,381 | +0.47(+0.76%) |