Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 60.15 | 62.04 | 59.97 | 60.15 | 340,876 | -1.91(-3.07%) |
May 27, 2010 | 60.72 | 62.07 | 60.01 | 62.06 | 401,534 | +3.04(+5.15%) |
May 26, 2010 | 59.02 | 60.96 | 58.69 | 59.02 | 751 | -0.04(-0.06%) |
May 25, 2010 | 55.80 | 59.29 | 55.11 | 59.06 | 499,861 | +1.33(+2.30%) |
May 24, 2010 | 60.59 | 60.71 | 57.57 | 57.73 | 664,298 | -3.11(-5.10%) |
May 21, 2010 | 58.07 | 61.71 | 57.71 | 60.83 | 439,200 | +1.66(+2.81%) |
May 20, 2010 | 58.70 | 60.00 | 58.29 | 59.17 | 745,127 | -2.68(-4.33%) |
May 19, 2010 | 62.40 | 63.21 | 60.93 | 61.85 | 346,521 | -0.93(-1.48%) |
May 18, 2010 | 64.77 | 65.86 | 62.65 | 62.78 | 569,104 | -0.81(-1.27%) |
May 17, 2010 | 63.71 | 64.10 | 61.22 | 63.58 | 532,405 | +0.22(+0.35%) |
May 14, 2010 | 63.36 | 64.40 | 62.26 | 63.36 | 302,231 | -1.31(-2.03%) |
May 13, 2010 | 64.37 | 65.55 | 63.86 | 64.67 | 424,616 | +0.29(+0.45%) |
May 12, 2010 | 61.84 | 64.50 | 61.74 | 64.38 | 513,282 | +2.92(+4.75%) |
May 11, 2010 | 62.65 | 63.19 | 61.20 | 61.46 | 439,724 | -1.23(-1.96%) |
May 10, 2010 | 60.99 | 62.90 | 60.89 | 62.69 | 513,048 | +4.09(+6.98%) |
May 07, 2010 | 61.12 | 62.05 | 57.82 | 58.60 | 970,457 | -2.93(-4.76%) |
May 06, 2010 | 62.99 | 63.69 | 57.69 | 61.53 | 929,164 | -2.98(-4.63%) |
May 05, 2010 | 64.11 | 65.56 | 63.29 | 64.51 | 942,195 | -2.61(-3.89%) |
May 04, 2010 | 66.82 | 67.61 | 66.02 | 67.13 | 398,725 | -0.67(-0.99%) |
May 03, 2010 | 68.26 | 68.94 | 66.68 | 67.80 | 615,812 | -0.31(-0.45%) |
Apr 30, 2010 | 67.64 | 68.52 | 66.04 | 68.10 | 923,511 | -0.49(-0.72%) |
Apr 29, 2010 | 73.12 | 73.43 | 65.10 | 68.60 | 1,619,409 | -2.09(-2.96%) |
Apr 28, 2010 | 69.49 | 70.83 | 68.03 | 70.69 | 662,318 | +1.74(+2.53%) |
Apr 27, 2010 | 70.28 | 70.97 | 68.52 | 68.94 | 291,137 | -1.84(-2.59%) |
Apr 26, 2010 | 72.51 | 73.11 | 70.62 | 70.78 | 430,737 | -1.44(-1.99%) |
Apr 23, 2010 | 69.70 | 72.44 | 69.52 | 72.22 | 399,507 | +2.36(+3.37%) |
Apr 22, 2010 | 67.91 | 70.20 | 67.27 | 69.86 | 555,687 | -0.34(-0.49%) |
Apr 21, 2010 | 70.84 | 71.26 | 69.65 | 70.21 | 253,646 | -0.75(-1.06%) |
Apr 20, 2010 | 67.40 | 71.11 | 67.40 | 70.96 | 396,161 | +3.54(+5.26%) |
Apr 19, 2010 | 66.78 | 67.79 | 66.28 | 67.41 | 240,926 | +0.12(+0.18%) |
Apr 16, 2010 | 68.03 | 68.66 | 66.65 | 67.29 | 473,471 | -1.34(-1.96%) |
Apr 15, 2010 | 66.11 | 68.94 | 65.98 | 68.64 | 729,144 | +2.38(+3.60%) |
Apr 14, 2010 | 63.91 | 66.29 | 63.91 | 66.25 | 433,294 | +2.47(+3.87%) |
Apr 13, 2010 | 63.30 | 64.02 | 63.10 | 63.79 | 502,770 | +0.53(+0.84%) |
Apr 12, 2010 | 61.52 | 64.05 | 61.38 | 63.26 | 424,642 | +1.65(+2.68%) |
Apr 09, 2010 | 60.20 | 61.64 | 60.08 | 61.61 | 298,410 | +1.12(+1.86%) |
Apr 08, 2010 | 59.48 | 60.61 | 58.67 | 60.48 | 252,061 | +0.44(+0.73%) |
Apr 07, 2010 | 60.88 | 61.23 | 59.46 | 60.05 | 299,030 | -1.22(-2.00%) |
Apr 06, 2010 | 60.24 | 62.02 | 60.20 | 61.27 | 245,119 | -0.11(-0.18%) |
Apr 05, 2010 | 59.75 | 61.41 | 59.27 | 61.38 | 269,791 | +2.05(+3.45%) |
Apr 01, 2010 | 58.26 | 59.33 | 59.33 | 59.33 | 261,552 | +1.51(+2.61%) |
Mar 31, 2010 | 58.81 | 59.32 | 57.63 | 57.82 | 394,520 | -1.02(-1.73%) |
Mar 30, 2010 | 58.56 | 59.15 | 57.95 | 58.84 | 264,015 | +0.63(+1.08%) |
Mar 29, 2010 | 56.72 | 58.42 | 56.72 | 58.21 | 295,390 | +1.58(+2.78%) |
Mar 26, 2010 | 59.19 | 59.79 | 56.41 | 56.64 | 703,321 | -2.42(-4.10%) |
Mar 25, 2010 | 61.65 | 61.78 | 59.01 | 59.06 | 395,963 | -1.91(-3.13%) |
Mar 24, 2010 | 62.02 | 62.93 | 60.71 | 60.97 | 506,295 | -1.47(-2.36%) |
Mar 23, 2010 | 59.71 | 62.50 | 59.50 | 62.44 | 631,466 | +2.92(+4.91%) |
Mar 22, 2010 | 57.68 | 59.91 | 57.27 | 59.52 | 412,245 | +1.06(+1.81%) |
Mar 19, 2010 | 58.69 | 58.75 | 56.81 | 58.46 | 462,969 | +0.17(+0.29%) |
Mar 18, 2010 | 61.26 | 62.48 | 58.14 | 58.30 | 683,470 | -2.65(-4.35%) |
Mar 17, 2010 | 59.58 | 61.27 | 59.48 | 60.95 | 307,577 | +1.39(+2.34%) |
Mar 16, 2010 | 59.62 | 59.78 | 58.83 | 59.56 | 240,088 | +0.09(+0.16%) |
Mar 15, 2010 | 58.89 | 59.63 | 58.89 | 59.46 | 273,090 | -0.98(-1.63%) |
Mar 12, 2010 | 59.85 | 60.48 | 59.17 | 60.45 | 293,850 | +0.79(+1.32%) |
Mar 11, 2010 | 60.09 | 60.23 | 59.18 | 59.66 | 186,231 | -0.79(-1.30%) |
Mar 10, 2010 | 60.18 | 60.85 | 59.36 | 60.45 | 358,430 | +0.27(+0.45%) |
Mar 09, 2010 | 58.57 | 60.51 | 58.50 | 60.18 | 475,326 | +1.14(+1.93%) |
Mar 08, 2010 | 58.46 | 59.25 | 58.11 | 59.04 | 233,616 | +0.40(+0.68%) |
Mar 05, 2010 | 58.74 | 58.99 | 57.64 | 58.64 | 355,881 | +0.45(+0.78%) |
Mar 04, 2010 | 59.18 | 59.66 | 57.79 | 58.18 | 327,934 | -0.70(-1.20%) |
Mar 03, 2010 | 58.66 | 59.59 | 58.30 | 58.89 | 430,790 | +0.49(+0.84%) |
Mar 02, 2010 | 59.41 | 59.51 | 58.17 | 58.40 | 341,951 | -0.04(-0.06%) |