Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 69.10 | 69.10 | 65.85 | 66.37 | 2,599,453 | -2.73(-3.95%) |
May 27, 2010 | 66.98 | 69.10 | 66.30 | 69.10 | 3,154,023 | +4.06(+6.24%) |
May 26, 2010 | 66.44 | 67.50 | 64.36 | 65.04 | 3,690,261 | +0.53(+0.82%) |
May 25, 2010 | 61.68 | 64.87 | 59.52 | 64.51 | 5,450,831 | -0.31(-0.48%) |
May 24, 2010 | 66.39 | 67.68 | 64.69 | 64.82 | 4,510,570 | -1.87(-2.80%) |
May 21, 2010 | 63.52 | 68.58 | 63.08 | 66.69 | 6,838,797 | +1.56(+2.40%) |
May 20, 2010 | 65.05 | 68.78 | 65.00 | 65.13 | 9,441,182 | -6.14(-8.62%) |
May 19, 2010 | 72.39 | 73.63 | 69.62 | 71.27 | 3,447,363 | -1.30(-1.79%) |
May 18, 2010 | 76.20 | 77.43 | 72.00 | 72.57 | 4,224,029 | -2.67(-3.55%) |
May 17, 2010 | 73.17 | 75.57 | 72.01 | 75.24 | 4,243,479 | +3.14(+4.36%) |
May 14, 2010 | 74.20 | 74.50 | 69.88 | 72.10 | 3,716,326 | -3.82(-5.03%) |
May 13, 2010 | 77.38 | 79.14 | 75.27 | 75.92 | 3,524,787 | -1.62(-2.09%) |
May 12, 2010 | 72.24 | 77.67 | 72.16 | 77.54 | 4,525,739 | +6.20(+8.69%) |
May 11, 2010 | 72.93 | 73.10 | 71.05 | 71.34 | 2,369,039 | -1.38(-1.90%) |
May 10, 2010 | 71.80 | 72.80 | 68.78 | 72.72 | 3,039,939 | +6.26(+9.42%) |
May 07, 2010 | 68.60 | 69.24 | 64.25 | 66.46 | 3,840,393 | -2.94(-4.24%) |
May 06, 2010 | 71.10 | 73.43 | 59.86 | 69.40 | 4,800,698 | -1.95(-2.73%) |
May 05, 2010 | 70.57 | 72.31 | 69.00 | 71.35 | 3,531,494 | -0.37(-0.52%) |
May 04, 2010 | 74.46 | 74.47 | 70.67 | 71.72 | 3,445,758 | -3.83(-5.07%) |
May 03, 2010 | 73.48 | 76.03 | 73.27 | 75.55 | 3,079,841 | +2.34(+3.20%) |
Apr 30, 2010 | 76.00 | 76.17 | 72.40 | 73.21 | 3,905,880 | -2.79(-3.67%) |
Apr 29, 2010 | 77.00 | 77.34 | 74.71 | 76.00 | 2,059,754 | +0.01(+0.01%) |
Apr 28, 2010 | 76.22 | 76.68 | 74.29 | 75.99 | 2,920,585 | +0.73(+0.97%) |
Apr 27, 2010 | 79.67 | 79.99 | 75.23 | 75.26 | 3,426,757 | -4.96(-6.18%) |
Apr 26, 2010 | 79.51 | 81.69 | 79.36 | 80.22 | 3,249,533 | +1.03(+1.30%) |
Apr 23, 2010 | 80.65 | 80.65 | 78.03 | 79.19 | 3,736,814 | -0.97(-1.21%) |
Apr 22, 2010 | 75.71 | 80.46 | 74.02 | 80.16 | 6,645,667 | +3.94(+5.17%) |
Apr 21, 2010 | 79.88 | 80.82 | 75.11 | 76.22 | 10,126,083 | -5.95(-7.24%) |
Apr 20, 2010 | 81.41 | 82.85 | 80.96 | 82.17 | 5,117,990 | +2.10(+2.62%) |
Apr 19, 2010 | 81.60 | 82.10 | 77.89 | 80.07 | 3,542,065 | -2.05(-2.50%) |
Apr 16, 2010 | 82.59 | 83.06 | 81.01 | 82.12 | 3,299,290 | -0.73(-0.88%) |
Apr 15, 2010 | 82.40 | 83.38 | 81.56 | 82.85 | 3,018,858 | +0.44(+0.53%) |
Apr 14, 2010 | 81.40 | 83.16 | 81.36 | 82.41 | 4,176,866 | +3.17(+4.00%) |
Apr 13, 2010 | 79.32 | 80.00 | 78.53 | 79.24 | 1,436,087 | -0.08(-0.10%) |
Apr 12, 2010 | 79.39 | 80.50 | 79.10 | 79.32 | 2,384,640 | +0.24(+0.30%) |
Apr 09, 2010 | 76.72 | 79.12 | 75.84 | 79.08 | 3,348,110 | +2.94(+3.86%) |
Apr 08, 2010 | 76.15 | 76.81 | 74.85 | 76.14 | 2,282,646 | -0.71(-0.92%) |
Apr 07, 2010 | 76.60 | 77.49 | 76.05 | 76.85 | 2,532,767 | -0.22(-0.29%) |
Apr 06, 2010 | 77.00 | 77.50 | 75.41 | 77.07 | 3,608,625 | -0.56(-0.72%) |
Apr 05, 2010 | 73.08 | 77.86 | 72.75 | 77.63 | 6,600,284 | +7.03(+9.96%) |
Apr 01, 2010 | 70.71 | 70.60 | 70.60 | 70.60 | 1,648,400 | +0.38(+0.54%) |
Mar 31, 2010 | 70.58 | 71.09 | 69.75 | 70.22 | 1,234,702 | -0.66(-0.93%) |
Mar 30, 2010 | 71.50 | 72.02 | 70.24 | 70.88 | 1,896,518 | -0.56(-0.78%) |
Mar 29, 2010 | 70.61 | 71.50 | 70.55 | 71.44 | 1,500,091 | +1.31(+1.87%) |
Mar 26, 2010 | 70.61 | 71.11 | 69.31 | 70.13 | 1,737,999 | +0.01(+0.01%) |
Mar 25, 2010 | 71.02 | 72.40 | 69.89 | 70.12 | 2,561,709 | -0.30(-0.43%) |
Mar 24, 2010 | 71.27 | 71.34 | 69.63 | 70.42 | 1,793,096 | -1.20(-1.68%) |
Mar 23, 2010 | 70.38 | 71.87 | 69.85 | 71.62 | 2,120,179 | +1.25(+1.77%) |
Mar 22, 2010 | 69.23 | 70.67 | 68.22 | 70.38 | 2,167,304 | +0.35(+0.50%) |
Mar 19, 2010 | 71.11 | 71.39 | 69.58 | 70.03 | 2,208,414 | -1.41(-1.97%) |
Mar 18, 2010 | 71.60 | 71.80 | 70.82 | 71.44 | 1,383,863 | -0.22(-0.31%) |
Mar 17, 2010 | 71.30 | 71.78 | 70.62 | 71.66 | 1,442,801 | +0.73(+1.03%) |
Mar 16, 2010 | 70.03 | 70.95 | 69.18 | 70.93 | 1,981,615 | +1.23(+1.76%) |
Mar 15, 2010 | 69.25 | 71.06 | 69.08 | 69.70 | 1,850,065 | -1.25(-1.76%) |
Mar 12, 2010 | 71.72 | 71.72 | 70.25 | 70.95 | 2,402,560 | -0.77(-1.07%) |
Mar 11, 2010 | 69.60 | 71.75 | 69.22 | 71.72 | 3,525,285 | +2.12(+3.05%) |
Mar 10, 2010 | 68.58 | 69.92 | 68.39 | 69.60 | 2,400,495 | +1.68(+2.47%) |
Mar 09, 2010 | 67.52 | 68.66 | 66.54 | 67.92 | 2,601,893 | +0.25(+0.37%) |
Mar 08, 2010 | 69.50 | 69.50 | 67.31 | 67.67 | 2,090,286 | -1.13(-1.64%) |
Mar 05, 2010 | 69.69 | 69.69 | 68.43 | 68.80 | 2,089,202 | -0.27(-0.39%) |
Mar 04, 2010 | 69.19 | 69.64 | 68.12 | 69.07 | 1,358,121 | +0.20(+0.29%) |
Mar 03, 2010 | 69.45 | 69.99 | 68.13 | 68.87 | 2,381,673 | -0.14(-0.20%) |
Mar 02, 2010 | 69.80 | 70.57 | 68.82 | 69.01 | 3,503,803 | -0.70(-1.00%) |