Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 68.44 | 70.07 | 68.33 | 68.44 | 1,515,731 | -1.54(-2.20%) |
May 27, 2010 | 67.51 | 70.03 | 67.51 | 69.98 | 1,844,522 | +3.54(+5.33%) |
May 26, 2010 | 67.48 | 68.36 | 66.19 | 66.44 | 1,424,630 | -0.53(-0.79%) |
May 25, 2010 | 64.92 | 67.18 | 63.86 | 66.97 | 2,081,872 | +0.76(+1.15%) |
May 24, 2010 | 65.25 | 67.58 | 65.25 | 66.21 | 1,791,189 | +0.71(+1.08%) |
May 21, 2010 | 62.60 | 65.50 | 62.02 | 65.50 | 2,712,760 | +1.64(+2.57%) |
May 20, 2010 | 64.35 | 64.75 | 63.82 | 63.86 | 2,349,270 | -2.75(-4.13%) |
May 19, 2010 | 67.22 | 67.61 | 65.67 | 66.61 | 1,970,370 | -1.16(-1.71%) |
May 18, 2010 | 68.65 | 69.46 | 67.54 | 67.77 | 959,938 | -0.37(-0.54%) |
May 17, 2010 | 68.35 | 68.77 | 67.23 | 68.14 | 878,863 | -0.04(-0.06%) |
May 14, 2010 | 68.18 | 70.06 | 67.47 | 68.18 | 1,453,430 | -2.19(-3.11%) |
May 13, 2010 | 71.69 | 71.69 | 70.23 | 70.37 | 545,453 | -1.23(-1.72%) |
May 12, 2010 | 70.44 | 71.69 | 69.91 | 71.60 | 539,249 | +1.40(+1.99%) |
May 11, 2010 | 70.16 | 70.70 | 69.98 | 70.20 | 845,030 | +0.19(+0.27%) |
May 10, 2010 | 69.56 | 70.04 | 69.32 | 70.01 | 1,197,332 | +3.90(+5.90%) |
May 07, 2010 | 68.12 | 68.44 | 64.87 | 66.11 | 2,196,761 | -2.31(-3.38%) |
May 06, 2010 | 68.42 | 70.78 | 64.03 | 68.42 | 1,300 | -1.87(-2.66%) |
May 05, 2010 | 71.02 | 71.41 | 70.23 | 70.29 | 912,536 | -0.71(-1.00%) |
May 04, 2010 | 72.25 | 72.31 | 70.60 | 71.00 | 1,070,351 | -1.97(-2.70%) |
May 03, 2010 | 72.00 | 72.98 | 71.85 | 72.97 | 857,985 | +0.98(+1.36%) |
Apr 30, 2010 | 73.25 | 73.51 | 71.96 | 71.99 | 735,902 | -1.14(-1.56%) |
Apr 29, 2010 | 73.50 | 73.72 | 72.94 | 73.13 | 664,406 | +0.00(+0.00%) |
Apr 28, 2010 | 71.19 | 73.78 | 70.74 | 73.13 | 1,915,171 | +2.80(+3.98%) |
Apr 27, 2010 | 70.25 | 72.58 | 70.00 | 70.33 | 1,596,311 | +0.28(+0.40%) |
Apr 26, 2010 | 69.94 | 71.06 | 69.77 | 70.05 | 897,512 | +0.02(+0.03%) |
Apr 23, 2010 | 68.85 | 70.04 | 68.44 | 70.03 | 1,018,448 | +1.18(+1.71%) |
Apr 22, 2010 | 69.81 | 69.81 | 68.61 | 68.85 | 1,403,549 | -1.21(-1.73%) |
Apr 21, 2010 | 70.06 | 71.32 | 69.72 | 70.06 | 4,060 | -1.03(-1.45%) |
Apr 20, 2010 | 71.16 | 71.61 | 70.89 | 71.09 | 1,164,302 | +0.16(+0.23%) |
Apr 19, 2010 | 70.14 | 71.32 | 70.14 | 70.93 | 908,219 | +0.45(+0.64%) |
Apr 16, 2010 | 70.50 | 70.87 | 69.94 | 70.48 | 868,499 | -0.17(-0.24%) |
Apr 15, 2010 | 70.06 | 70.78 | 69.58 | 70.65 | 634,558 | +0.60(+0.86%) |
Apr 14, 2010 | 69.23 | 70.10 | 68.96 | 70.05 | 860,769 | +0.91(+1.32%) |
Apr 13, 2010 | 68.62 | 69.14 | 68.36 | 69.14 | 865,349 | +0.34(+0.49%) |
Apr 12, 2010 | 69.27 | 69.52 | 68.63 | 68.80 | 649,468 | -0.43(-0.62%) |
Apr 09, 2010 | 67.67 | 69.57 | 67.39 | 69.23 | 1,307,487 | +1.50(+2.21%) |
Apr 08, 2010 | 67.10 | 67.73 | 66.30 | 67.73 | 981,735 | +0.39(+0.58%) |
Apr 07, 2010 | 67.81 | 67.81 | 67.08 | 67.34 | 540,829 | -0.48(-0.71%) |
Apr 06, 2010 | 67.85 | 68.02 | 67.52 | 67.82 | 616,085 | -0.38(-0.56%) |
Apr 05, 2010 | 68.16 | 68.44 | 67.81 | 68.20 | 727,665 | +0.35(+0.52%) |
Apr 01, 2010 | 67.73 | 67.85 | 67.85 | 67.85 | 571,000 | +0.31(+0.46%) |
Mar 31, 2010 | 67.62 | 67.75 | 67.04 | 67.54 | 495,132 | -0.35(-0.52%) |
Mar 30, 2010 | 67.48 | 68.33 | 67.32 | 67.89 | 621,366 | +0.34(+0.50%) |
Mar 29, 2010 | 66.88 | 67.64 | 66.88 | 67.55 | 588,316 | +0.76(+1.14%) |
Mar 26, 2010 | 67.04 | 67.51 | 66.53 | 66.79 | 610,408 | -0.19(-0.28%) |
Mar 25, 2010 | 67.25 | 68.26 | 66.88 | 66.98 | 1,187,475 | +0.07(+0.10%) |
Mar 24, 2010 | 66.49 | 66.93 | 65.89 | 66.91 | 1,182,217 | +0.09(+0.13%) |
Mar 23, 2010 | 65.63 | 66.82 | 65.40 | 66.82 | 1,084,931 | +1.37(+2.09%) |
Mar 22, 2010 | 64.97 | 65.97 | 64.75 | 65.45 | 727,692 | +0.39(+0.60%) |
Mar 19, 2010 | 65.98 | 66.19 | 64.93 | 65.06 | 1,538,766 | -0.95(-1.44%) |
Mar 18, 2010 | 65.66 | 66.61 | 65.54 | 66.01 | 1,489,806 | +0.59(+0.90%) |
Mar 17, 2010 | 65.29 | 65.67 | 65.00 | 65.42 | 811,657 | +0.35(+0.54%) |
Mar 16, 2010 | 64.59 | 65.24 | 64.38 | 65.07 | 725,328 | +0.52(+0.81%) |
Mar 15, 2010 | 64.60 | 64.68 | 64.30 | 64.55 | 823,536 | -0.29(-0.45%) |
Mar 12, 2010 | 65.47 | 65.57 | 64.39 | 64.84 | 705,611 | -0.49(-0.75%) |
Mar 11, 2010 | 64.99 | 65.71 | 64.83 | 65.33 | 1,083,781 | +0.26(+0.40%) |
Mar 10, 2010 | 63.94 | 65.21 | 63.73 | 65.07 | 1,304,681 | +1.03(+1.61%) |
Mar 09, 2010 | 63.42 | 64.75 | 63.15 | 64.04 | 1,392,735 | +0.44(+0.69%) |
Mar 08, 2010 | 64.03 | 64.10 | 63.48 | 63.60 | 807,561 | -0.61(-0.95%) |
Mar 05, 2010 | 61.89 | 64.45 | 61.70 | 64.21 | 2,026,732 | +2.59(+4.20%) |
Mar 04, 2010 | 62.24 | 62.49 | 61.35 | 61.62 | 861,067 | -0.62(-1.00%) |
Mar 03, 2010 | 62.10 | 62.93 | 61.84 | 62.24 | 751,383 | +0.16(+0.26%) |
Mar 02, 2010 | 61.96 | 62.43 | 61.55 | 62.08 | 820,987 | +0.38(+0.62%) |