Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 68.02 | 69.57 | 67.40 | 68.02 | 2,399,343 | -0.14(-0.21%) |
May 27, 2010 | 65.30 | 68.97 | 65.30 | 68.16 | 3,994,871 | +3.69(+5.72%) |
May 26, 2010 | 65.44 | 67.31 | 64.04 | 64.47 | 2,449,647 | -0.03(-0.04%) |
May 25, 2010 | 62.04 | 64.57 | 61.29 | 64.50 | 2,759,963 | +1.09(+1.73%) |
May 24, 2010 | 63.61 | 65.25 | 63.34 | 63.41 | 1,925,822 | -1.09(-1.70%) |
May 21, 2010 | 59.97 | 64.66 | 59.13 | 64.50 | 4,496,497 | +3.84(+6.32%) |
May 20, 2010 | 60.62 | 62.82 | 60.33 | 60.66 | 307 | -4.21(-6.49%) |
May 19, 2010 | 67.41 | 67.73 | 63.60 | 64.88 | 4,880,901 | -2.88(-4.25%) |
May 18, 2010 | 70.79 | 71.99 | 67.41 | 67.76 | 301,740 | -2.37(-3.38%) |
May 17, 2010 | 69.33 | 70.42 | 67.36 | 70.12 | 2,317,594 | +0.93(+1.34%) |
May 14, 2010 | 69.20 | 69.94 | 67.98 | 69.20 | 1,513,042 | -1.32(-1.88%) |
May 13, 2010 | 72.13 | 72.54 | 70.10 | 70.52 | 2,046,883 | -1.74(-2.41%) |
May 12, 2010 | 68.77 | 72.50 | 68.59 | 72.26 | 2,708,598 | +4.00(+5.86%) |
May 11, 2010 | 69.66 | 69.97 | 68.16 | 68.26 | 2,858,042 | -0.91(-1.31%) |
May 10, 2010 | 67.99 | 69.20 | 67.74 | 69.16 | 3,455,540 | +5.51(+8.66%) |
May 07, 2010 | 67.08 | 67.52 | 63.27 | 63.65 | 3,818,627 | +0.09(+0.14%) |
May 06, 2010 | 67.33 | 68.53 | 61.87 | 63.56 | 6,784 | -4.83(-7.06%) |
May 05, 2010 | 68.29 | 68.88 | 66.45 | 68.39 | 4,770,629 | -2.39(-3.38%) |
May 04, 2010 | 71.89 | 71.96 | 70.29 | 70.79 | 2,908,072 | -1.67(-2.30%) |
May 03, 2010 | 71.52 | 72.89 | 70.90 | 72.45 | 2,823,068 | +1.84(+2.61%) |
Apr 30, 2010 | 71.87 | 72.28 | 70.60 | 70.61 | 2,532,138 | -1.23(-1.71%) |
Apr 29, 2010 | 72.05 | 72.40 | 71.01 | 71.84 | 2,539,016 | +0.05(+0.07%) |
Apr 28, 2010 | 68.76 | 72.15 | 67.98 | 71.78 | 5,614,589 | +1.91(+2.74%) |
Apr 27, 2010 | 72.48 | 73.50 | 69.73 | 69.87 | 770 | -3.04(-4.17%) |
Apr 26, 2010 | 74.31 | 76.82 | 72.82 | 72.91 | 12,486,138 | +6.62(+9.98%) |
Apr 23, 2010 | 64.92 | 66.43 | 64.34 | 66.30 | 2,427,614 | +0.71(+1.09%) |
Apr 22, 2010 | 63.50 | 65.85 | 63.41 | 65.58 | 3,352,068 | +1.52(+2.38%) |
Apr 21, 2010 | 62.30 | 64.18 | 62.19 | 64.06 | 5,311 | +1.74(+2.79%) |
Apr 20, 2010 | 61.19 | 62.85 | 61.19 | 62.32 | 2,590,147 | +1.61(+2.66%) |
Apr 19, 2010 | 60.19 | 61.17 | 59.47 | 60.71 | 1,741,757 | +0.12(+0.20%) |
Apr 16, 2010 | 61.36 | 61.45 | 59.41 | 60.58 | 2,196,412 | +0.12(+0.20%) |
Apr 15, 2010 | 59.82 | 61.43 | 59.72 | 60.46 | 2,189,972 | +0.23(+0.39%) |
Apr 14, 2010 | 60.09 | 60.33 | 59.40 | 60.23 | 1,774,941 | +0.47(+0.79%) |
Apr 13, 2010 | 60.95 | 61.13 | 59.46 | 59.75 | 2,725,947 | -1.50(-2.45%) |
Apr 12, 2010 | 60.62 | 61.56 | 60.34 | 61.25 | 2,029,080 | +0.73(+1.21%) |
Apr 09, 2010 | 59.75 | 60.67 | 59.10 | 60.52 | 2,449,633 | +0.81(+1.36%) |
Apr 08, 2010 | 57.52 | 59.87 | 57.50 | 59.71 | 2,253,182 | +1.91(+3.31%) |
Apr 07, 2010 | 59.15 | 59.41 | 57.59 | 57.79 | 1,719,436 | -1.54(-2.59%) |
Apr 06, 2010 | 58.74 | 59.42 | 58.20 | 59.33 | 1,401,859 | +1.54(+2.67%) |
Apr 05, 2010 | 57.17 | 59.01 | 57.17 | 57.79 | 1,660,761 | +0.86(+1.52%) |
Apr 01, 2010 | 57.13 | 56.93 | 56.93 | 56.93 | 1,310,264 | +0.34(+0.60%) |
Mar 31, 2010 | 57.37 | 57.63 | 56.37 | 56.59 | 1,308,036 | -1.13(-1.97%) |
Mar 30, 2010 | 58.39 | 58.57 | 57.44 | 57.72 | 1,101,755 | -0.70(-1.20%) |
Mar 29, 2010 | 58.53 | 58.78 | 58.05 | 58.42 | 523,206 | +0.05(+0.08%) |
Mar 26, 2010 | 58.12 | 58.92 | 57.72 | 58.38 | 1,122,999 | +0.57(+0.99%) |
Mar 25, 2010 | 58.40 | 59.09 | 57.76 | 57.81 | 1,115,851 | -0.01(-0.01%) |
Mar 24, 2010 | 58.10 | 58.29 | 57.54 | 57.81 | 1,085,385 | -0.45(-0.77%) |
Mar 23, 2010 | 57.61 | 58.34 | 57.29 | 58.26 | 1,480,465 | +0.90(+1.56%) |
Mar 22, 2010 | 55.73 | 57.57 | 55.45 | 57.37 | 1,618,406 | +1.41(+2.52%) |
Mar 19, 2010 | 57.66 | 57.66 | 55.76 | 55.96 | 2,429,588 | -1.70(-2.95%) |
Mar 18, 2010 | 57.48 | 57.98 | 57.48 | 57.66 | 1,244,308 | +0.19(+0.33%) |
Mar 17, 2010 | 57.31 | 57.83 | 57.11 | 57.47 | 1,612,063 | +0.35(+0.61%) |
Mar 16, 2010 | 56.01 | 57.22 | 55.74 | 57.12 | 1,539,402 | +1.15(+2.06%) |
Mar 15, 2010 | 55.50 | 56.06 | 55.50 | 55.97 | 2,210,892 | +0.19(+0.34%) |
Mar 12, 2010 | 56.25 | 56.35 | 55.50 | 55.78 | 1,374,310 | -0.34(-0.61%) |
Mar 11, 2010 | 56.34 | 56.34 | 55.62 | 56.12 | 1,448,946 | -0.27(-0.47%) |
Mar 10, 2010 | 56.47 | 56.92 | 56.09 | 56.39 | 1,278,598 | -0.20(-0.36%) |
Mar 09, 2010 | 56.28 | 57.13 | 56.13 | 56.59 | 1,540,006 | +0.25(+0.44%) |
Mar 08, 2010 | 56.32 | 56.57 | 55.95 | 56.34 | 1,292,661 | +0.13(+0.23%) |
Mar 05, 2010 | 55.90 | 56.42 | 55.65 | 56.21 | 1,228,196 | +0.76(+1.37%) |
Mar 04, 2010 | 56.22 | 56.40 | 55.33 | 55.45 | 1,613,078 | -0.77(-1.37%) |
Mar 03, 2010 | 56.09 | 56.76 | 55.84 | 56.22 | 1,364,300 | +0.20(+0.36%) |
Mar 02, 2010 | 56.00 | 56.39 | 55.72 | 56.02 | 1,482,646 | +0.32(+0.57%) |