Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.22 | 72.59 | 69.87 | 70.33 | 2,248,056 | -2.89(-3.95%) |
May 27, 2010 | 70.39 | 73.24 | 70.39 | 73.22 | 2,077,093 | +4.53(+6.59%) |
May 26, 2010 | 69.72 | 71.62 | 68.54 | 68.69 | 5,028,101 | +0.10(+0.15%) |
May 25, 2010 | 65.38 | 68.62 | 63.31 | 68.59 | 2,241,933 | +1.27(+1.89%) |
May 24, 2010 | 66.91 | 68.46 | 66.53 | 67.32 | 1,354,259 | +0.42(+0.63%) |
May 21, 2010 | 64.08 | 67.54 | 62.99 | 66.90 | 2,229,605 | +2.17(+3.35%) |
May 20, 2010 | 64.43 | 66.81 | 64.10 | 64.73 | 1,941,301 | -3.92(-5.71%) |
May 19, 2010 | 68.50 | 69.61 | 67.05 | 68.65 | 886,657 | -0.22(-0.32%) |
May 18, 2010 | 70.57 | 71.14 | 68.40 | 68.87 | 901,519 | -0.74(-1.06%) |
May 17, 2010 | 70.03 | 71.40 | 67.83 | 69.61 | 1,418,032 | -0.39(-0.56%) |
May 14, 2010 | 69.59 | 70.33 | 68.59 | 70.00 | 1,222,482 | -0.69(-0.98%) |
May 13, 2010 | 72.39 | 74.00 | 70.34 | 70.69 | 1,507,942 | -2.16(-2.96%) |
May 12, 2010 | 70.23 | 73.15 | 70.09 | 72.85 | 1,676,483 | +3.06(+4.38%) |
May 11, 2010 | 70.76 | 70.99 | 67.53 | 69.79 | 1,738,006 | +1.22(+1.78%) |
May 10, 2010 | 67.77 | 68.57 | 66.00 | 68.57 | 1,694,161 | +5.24(+8.27%) |
May 07, 2010 | 64.98 | 65.73 | 60.72 | 63.33 | 2,383,501 | -2.41(-3.67%) |
May 06, 2010 | 68.93 | 69.69 | 60.50 | 65.74 | 2,280,467 | -3.49(-5.04%) |
May 05, 2010 | 68.52 | 69.96 | 67.59 | 69.23 | 1,461,308 | -0.10(-0.14%) |
May 04, 2010 | 69.54 | 70.25 | 68.95 | 69.33 | 1,224,395 | -1.75(-2.46%) |
May 03, 2010 | 67.33 | 71.21 | 67.33 | 71.08 | 1,599,790 | +2.65(+3.87%) |
Apr 30, 2010 | 70.63 | 71.30 | 68.40 | 68.43 | 1,500,264 | -1.96(-2.78%) |
Apr 29, 2010 | 70.36 | 71.52 | 69.29 | 70.39 | 1,297,745 | +0.82(+1.18%) |
Apr 28, 2010 | 70.10 | 70.38 | 68.48 | 69.57 | 740,933 | -0.04(-0.06%) |
Apr 27, 2010 | 70.00 | 70.84 | 68.47 | 69.61 | 1,506,611 | -0.80(-1.14%) |
Apr 26, 2010 | 71.30 | 71.92 | 70.26 | 70.41 | 886,550 | -0.87(-1.22%) |
Apr 23, 2010 | 71.67 | 72.60 | 70.60 | 71.28 | 1,719,509 | -0.51(-0.71%) |
Apr 22, 2010 | 65.17 | 71.80 | 65.02 | 71.79 | 4,294,356 | +4.83(+7.21%) |
Apr 21, 2010 | 65.84 | 67.28 | 65.60 | 66.96 | 1,736,852 | +1.00(+1.52%) |
Apr 20, 2010 | 66.01 | 66.65 | 65.51 | 65.96 | 1,046,684 | +0.20(+0.30%) |
Apr 19, 2010 | 66.37 | 66.67 | 64.00 | 65.76 | 1,249,687 | -0.49(-0.74%) |
Apr 16, 2010 | 66.90 | 67.25 | 65.38 | 66.25 | 916,583 | -0.88(-1.31%) |
Apr 15, 2010 | 67.40 | 67.77 | 66.31 | 67.13 | 927,575 | -0.21(-0.31%) |
Apr 14, 2010 | 65.31 | 67.69 | 65.31 | 67.34 | 1,378,574 | +2.13(+3.27%) |
Apr 13, 2010 | 64.07 | 65.45 | 63.87 | 65.21 | 1,593,028 | +1.22(+1.91%) |
Apr 12, 2010 | 64.93 | 65.17 | 63.68 | 63.99 | 977,106 | -0.77(-1.19%) |
Apr 09, 2010 | 63.86 | 64.92 | 63.48 | 64.76 | 764,547 | +0.84(+1.31%) |
Apr 08, 2010 | 64.11 | 64.36 | 62.25 | 63.92 | 1,276,552 | -0.64(-0.99%) |
Apr 07, 2010 | 65.29 | 65.53 | 63.96 | 64.56 | 834,542 | -0.56(-0.86%) |
Apr 06, 2010 | 65.26 | 65.40 | 63.95 | 65.12 | 1,144,988 | -0.17(-0.26%) |
Apr 05, 2010 | 62.70 | 65.69 | 62.70 | 65.29 | 1,241,611 | +3.15(+5.07%) |
Apr 01, 2010 | 61.69 | 62.14 | 62.14 | 62.14 | 1,021,400 | +0.51(+0.83%) |
Mar 31, 2010 | 62.19 | 62.89 | 61.51 | 61.63 | 740,261 | -0.84(-1.34%) |
Mar 30, 2010 | 62.76 | 63.29 | 61.89 | 62.47 | 666,890 | -0.15(-0.24%) |
Mar 29, 2010 | 62.70 | 63.05 | 62.20 | 62.62 | 558,075 | +0.06(+0.10%) |
Mar 26, 2010 | 62.91 | 63.72 | 61.98 | 62.56 | 723,425 | -0.09(-0.14%) |
Mar 25, 2010 | 64.51 | 65.10 | 62.65 | 62.65 | 1,237,554 | -1.34(-2.09%) |
Mar 24, 2010 | 63.50 | 64.26 | 63.00 | 63.99 | 1,113,091 | +0.39(+0.61%) |
Mar 23, 2010 | 62.88 | 63.68 | 62.14 | 63.60 | 865,357 | +0.82(+1.31%) |
Mar 22, 2010 | 61.66 | 63.03 | 61.03 | 62.78 | 825,625 | +1.03(+1.67%) |
Mar 19, 2010 | 63.28 | 63.29 | 60.86 | 61.75 | 2,231,433 | -2.56(-3.98%) |
Mar 18, 2010 | 64.86 | 65.10 | 63.80 | 64.31 | 827,205 | -0.29(-0.45%) |
Mar 17, 2010 | 62.82 | 64.89 | 62.55 | 64.60 | 1,454,430 | +2.09(+3.34%) |
Mar 16, 2010 | 63.04 | 63.17 | 62.15 | 62.51 | 865,050 | -0.56(-0.89%) |
Mar 15, 2010 | 62.69 | 63.27 | 62.25 | 63.07 | 647,262 | -0.03(-0.05%) |
Mar 12, 2010 | 63.99 | 64.00 | 62.37 | 63.10 | 1,078,733 | -0.64(-1.00%) |
Mar 11, 2010 | 62.95 | 63.74 | 62.00 | 63.74 | 1,432,846 | +1.07(+1.71%) |
Mar 10, 2010 | 61.89 | 63.48 | 61.56 | 62.67 | 1,502,987 | +1.01(+1.64%) |
Mar 09, 2010 | 60.96 | 62.45 | 60.62 | 61.66 | 1,411,330 | +0.78(+1.28%) |
Mar 08, 2010 | 61.44 | 62.06 | 60.77 | 60.88 | 1,351,826 | -0.34(-0.56%) |
Mar 05, 2010 | 61.17 | 61.66 | 60.99 | 61.22 | 1,163,074 | +0.52(+0.86%) |
Mar 04, 2010 | 61.27 | 61.80 | 60.16 | 60.70 | 1,243,624 | -0.62(-1.01%) |
Mar 03, 2010 | 59.75 | 61.93 | 59.70 | 61.32 | 2,957,610 | +1.63(+2.73%) |
Mar 02, 2010 | 58.41 | 60.23 | 58.29 | 59.69 | 2,586,293 | +1.44(+2.47%) |