Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.84 | 55.56 | 54.74 | 54.84 | 1,966,781 | -0.70(-1.26%) |
May 27, 2010 | 55.04 | 55.57 | 54.68 | 55.54 | 1,935,925 | +1.19(+2.19%) |
May 26, 2010 | 55.06 | 55.60 | 54.32 | 54.35 | 1,886,335 | -0.60(-1.09%) |
May 25, 2010 | 54.23 | 55.03 | 53.52 | 54.95 | 2,531,192 | +0.08(+0.15%) |
May 24, 2010 | 54.93 | 55.49 | 54.80 | 54.86 | 1,345,336 | -0.12(-0.22%) |
May 21, 2010 | 54.78 | 55.23 | 53.80 | 54.99 | 2,959,610 | -0.12(-0.22%) |
May 20, 2010 | 55.45 | 55.78 | 55.11 | 55.11 | 2,981,138 | -1.60(-2.82%) |
May 19, 2010 | 57.06 | 57.35 | 56.36 | 56.71 | 2,897,556 | -0.44(-0.77%) |
May 18, 2010 | 57.39 | 57.77 | 57.03 | 57.15 | 2,714,617 | +0.40(+0.70%) |
May 17, 2010 | 56.23 | 56.96 | 56.23 | 56.75 | 1,870,985 | +0.40(+0.71%) |
May 14, 2010 | 56.35 | 57.15 | 56.01 | 56.35 | 2,591,629 | -0.93(-1.62%) |
May 13, 2010 | 57.86 | 58.22 | 57.23 | 57.28 | 1,927,444 | -0.48(-0.84%) |
May 12, 2010 | 57.70 | 57.92 | 57.12 | 57.76 | 1,731,574 | +0.27(+0.47%) |
May 11, 2010 | 57.63 | 57.93 | 57.45 | 57.50 | 1,957,628 | -0.63(-1.09%) |
May 10, 2010 | 57.48 | 58.14 | 57.48 | 58.13 | 2,094,691 | +1.47(+2.59%) |
May 07, 2010 | 57.68 | 57.73 | 56.24 | 56.66 | 3,462,331 | -0.96(-1.67%) |
May 06, 2010 | 57.62 | 58.37 | 55.75 | 57.62 | 1,250 | -0.04(-0.07%) |
May 05, 2010 | 57.97 | 58.25 | 57.50 | 57.66 | 1,966,516 | -0.37(-0.63%) |
May 04, 2010 | 58.10 | 58.38 | 57.66 | 58.03 | 1,797,267 | -0.60(-1.02%) |
May 03, 2010 | 58.75 | 58.86 | 57.80 | 58.63 | 2,381,404 | -0.12(-0.20%) |
Apr 30, 2010 | 59.03 | 59.34 | 58.49 | 58.74 | 2,771,519 | -0.18(-0.30%) |
Apr 29, 2010 | 57.90 | 60.28 | 57.90 | 58.92 | 3,633,853 | -0.08(-0.13%) |
Apr 28, 2010 | 58.53 | 59.26 | 58.46 | 58.99 | 2,186,784 | +0.51(+0.87%) |
Apr 27, 2010 | 58.99 | 58.99 | 58.16 | 58.49 | 1,990,210 | -0.28(-0.47%) |
Apr 26, 2010 | 59.67 | 60.06 | 58.75 | 58.76 | 1,964,021 | -0.88(-1.48%) |
Apr 23, 2010 | 59.65 | 60.27 | 59.33 | 59.65 | 2,109,436 | +0.22(+0.36%) |
Apr 22, 2010 | 59.66 | 59.86 | 58.48 | 59.43 | 3,306,912 | -0.99(-1.64%) |
Apr 21, 2010 | 60.43 | 61.47 | 60.27 | 60.43 | 13,293 | -0.85(-1.38%) |
Apr 20, 2010 | 60.53 | 61.42 | 60.46 | 61.27 | 1,930,791 | +0.92(+1.53%) |
Apr 19, 2010 | 59.86 | 60.51 | 59.86 | 60.35 | 2,238,438 | +0.55(+0.93%) |
Apr 16, 2010 | 59.98 | 60.30 | 59.58 | 59.79 | 3,172,620 | -0.24(-0.40%) |
Apr 15, 2010 | 60.18 | 60.57 | 59.97 | 60.03 | 2,005,096 | -0.34(-0.56%) |
Apr 14, 2010 | 60.41 | 60.59 | 60.09 | 60.37 | 1,653,024 | -0.18(-0.29%) |
Apr 13, 2010 | 60.71 | 60.76 | 60.16 | 60.55 | 1,177,288 | -0.22(-0.35%) |
Apr 12, 2010 | 60.78 | 60.97 | 60.55 | 60.76 | 831,681 | +0.07(+0.11%) |
Apr 09, 2010 | 60.58 | 60.74 | 60.28 | 60.69 | 999,775 | +0.22(+0.36%) |
Apr 08, 2010 | 60.43 | 60.71 | 60.16 | 60.48 | 1,002,471 | +0.10(+0.17%) |
Apr 07, 2010 | 60.00 | 60.91 | 60.00 | 60.38 | 1,516,051 | +0.05(+0.09%) |
Apr 06, 2010 | 60.32 | 60.64 | 60.08 | 60.33 | 1,367,142 | -0.48(-0.78%) |
Apr 05, 2010 | 60.93 | 60.93 | 60.32 | 60.80 | 1,519,338 | +0.07(+0.11%) |
Apr 01, 2010 | 60.71 | 60.73 | 60.73 | 60.73 | 1,180,759 | +0.18(+0.29%) |
Mar 31, 2010 | 60.75 | 61.07 | 60.30 | 60.56 | 1,184,011 | -0.25(-0.40%) |
Mar 30, 2010 | 60.89 | 60.89 | 60.69 | 60.80 | 1,429,248 | +0.04(+0.06%) |
Mar 29, 2010 | 60.35 | 60.89 | 60.30 | 60.76 | 1,123,582 | +0.38(+0.62%) |
Mar 26, 2010 | 60.68 | 60.76 | 60.18 | 60.39 | 1,299,496 | -0.28(-0.46%) |
Mar 25, 2010 | 61.10 | 61.27 | 60.56 | 60.66 | 1,215,083 | -0.11(-0.18%) |
Mar 24, 2010 | 61.09 | 61.28 | 60.60 | 60.77 | 1,935,669 | -0.54(-0.88%) |
Mar 23, 2010 | 61.66 | 61.88 | 61.00 | 61.31 | 1,134,101 | -0.33(-0.54%) |
Mar 22, 2010 | 60.83 | 61.96 | 60.76 | 61.64 | 1,863,278 | +0.80(+1.31%) |
Mar 19, 2010 | 61.28 | 61.28 | 60.54 | 60.84 | 1,782,099 | -0.22(-0.37%) |
Mar 18, 2010 | 60.76 | 61.21 | 60.70 | 61.06 | 898,773 | +0.12(+0.19%) |
Mar 17, 2010 | 61.19 | 61.19 | 60.65 | 60.95 | 1,095,047 | +0.16(+0.27%) |
Mar 16, 2010 | 60.89 | 61.20 | 60.59 | 60.79 | 1,104,439 | +0.02(+0.04%) |
Mar 15, 2010 | 60.51 | 60.77 | 60.39 | 60.76 | 912,120 | +0.48(+0.80%) |
Mar 12, 2010 | 60.53 | 60.53 | 59.83 | 60.28 | 1,180,779 | -0.07(-0.11%) |
Mar 11, 2010 | 60.78 | 60.78 | 59.65 | 60.35 | 1,415,082 | -0.35(-0.58%) |
Mar 10, 2010 | 60.36 | 60.84 | 60.22 | 60.70 | 1,647,059 | +0.35(+0.57%) |
Mar 09, 2010 | 59.91 | 60.49 | 59.80 | 60.36 | 1,403,611 | +0.40(+0.67%) |
Mar 08, 2010 | 60.50 | 60.50 | 59.82 | 59.96 | 1,380,288 | -0.22(-0.36%) |
Mar 05, 2010 | 60.22 | 60.23 | 59.90 | 60.17 | 2,091,775 | +0.08(+0.13%) |
Mar 04, 2010 | 60.23 | 60.49 | 59.87 | 60.10 | 2,178,268 | -0.14(-0.23%) |
Mar 03, 2010 | 60.26 | 60.64 | 60.19 | 60.23 | 1,378,966 | -0.35(-0.58%) |
Mar 02, 2010 | 60.49 | 60.96 | 60.27 | 60.59 | 1,769,060 | +0.09(+0.15%) |