Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 59.39 | 59.87 | 58.40 | 59.39 | 365,444 | -0.32(-0.54%) |
May 27, 2010 | 57.23 | 59.76 | 57.12 | 59.71 | 415,827 | +3.13(+5.54%) |
May 26, 2010 | 56.32 | 56.77 | 55.62 | 56.58 | 441,261 | +0.57(+1.02%) |
May 25, 2010 | 55.17 | 56.26 | 54.66 | 56.01 | 490,015 | +0.03(+0.06%) |
May 24, 2010 | 56.32 | 57.27 | 55.93 | 55.97 | 171,007 | -0.34(-0.60%) |
May 21, 2010 | 54.29 | 56.47 | 54.16 | 56.31 | 283,215 | +1.48(+2.70%) |
May 20, 2010 | 54.69 | 55.54 | 54.51 | 54.83 | 1,010 | -1.00(-1.80%) |
May 19, 2010 | 55.94 | 56.54 | 54.90 | 55.83 | 241,731 | -0.34(-0.61%) |
May 18, 2010 | 56.69 | 57.04 | 55.69 | 56.18 | 216,142 | -0.18(-0.32%) |
May 17, 2010 | 57.24 | 57.78 | 55.53 | 56.36 | 131,598 | -0.48(-0.84%) |
May 14, 2010 | 56.84 | 58.25 | 56.19 | 56.84 | 244,414 | -2.24(-3.79%) |
May 13, 2010 | 60.20 | 60.45 | 58.76 | 59.08 | 202,696 | -1.06(-1.77%) |
May 12, 2010 | 58.06 | 60.20 | 58.06 | 60.14 | 556,046 | +2.38(+4.12%) |
May 11, 2010 | 57.96 | 58.19 | 57.68 | 57.76 | 268,302 | +0.61(+1.07%) |
May 10, 2010 | 56.76 | 57.25 | 56.45 | 57.15 | 374,145 | +4.41(+8.37%) |
May 07, 2010 | 54.12 | 54.67 | 51.65 | 52.73 | 532,447 | -1.50(-2.77%) |
May 06, 2010 | 55.47 | 55.62 | 52.26 | 54.23 | 337,553 | -1.57(-2.81%) |
May 05, 2010 | 55.75 | 56.80 | 55.75 | 55.80 | 359,917 | -0.85(-1.50%) |
May 04, 2010 | 58.42 | 58.42 | 56.56 | 56.65 | 261,001 | -2.05(-3.50%) |
May 03, 2010 | 58.58 | 59.17 | 58.39 | 58.70 | 138,563 | +0.27(+0.46%) |
Apr 30, 2010 | 58.81 | 58.99 | 58.23 | 58.43 | 186,378 | -0.17(-0.29%) |
Apr 29, 2010 | 58.34 | 59.09 | 58.28 | 58.60 | 122,606 | +0.71(+1.23%) |
Apr 28, 2010 | 57.83 | 58.58 | 57.58 | 57.88 | 218,998 | +0.06(+0.10%) |
Apr 27, 2010 | 59.11 | 59.16 | 57.78 | 57.82 | 457,335 | -1.47(-2.48%) |
Apr 26, 2010 | 60.54 | 61.15 | 59.17 | 59.30 | 411,104 | -1.49(-2.46%) |
Apr 23, 2010 | 60.64 | 61.46 | 60.30 | 60.79 | 542,502 | +0.34(+0.56%) |
Apr 22, 2010 | 58.42 | 60.46 | 58.42 | 60.45 | 656,760 | +1.60(+2.72%) |
Apr 21, 2010 | 58.48 | 59.00 | 58.38 | 58.85 | 332,127 | +0.65(+1.11%) |
Apr 20, 2010 | 58.50 | 58.60 | 57.91 | 58.21 | 410,074 | +0.16(+0.28%) |
Apr 19, 2010 | 57.27 | 58.07 | 57.14 | 58.05 | 495,302 | +0.24(+0.42%) |
Apr 16, 2010 | 58.83 | 58.83 | 56.84 | 57.80 | 256,220 | -1.28(-2.17%) |
Apr 15, 2010 | 59.25 | 59.64 | 59.04 | 59.09 | 140,668 | +0.01(+0.02%) |
Apr 14, 2010 | 58.81 | 59.50 | 58.56 | 59.08 | 245,737 | +0.95(+1.63%) |
Apr 13, 2010 | 58.88 | 58.91 | 57.86 | 58.13 | 210,340 | -0.65(-1.11%) |
Apr 12, 2010 | 58.29 | 58.94 | 57.92 | 58.78 | 235,481 | +0.79(+1.35%) |
Apr 09, 2010 | 58.32 | 58.75 | 57.88 | 58.00 | 305,961 | -0.49(-0.85%) |
Apr 08, 2010 | 58.05 | 58.74 | 58.03 | 58.49 | 239,271 | -0.11(-0.19%) |
Apr 07, 2010 | 58.95 | 59.19 | 58.36 | 58.60 | 272,925 | -0.36(-0.60%) |
Apr 06, 2010 | 59.23 | 59.27 | 58.64 | 58.96 | 184,450 | -0.29(-0.49%) |
Apr 05, 2010 | 58.60 | 59.25 | 58.50 | 59.25 | 182,255 | +0.86(+1.48%) |
Apr 01, 2010 | 58.63 | 58.38 | 58.38 | 58.38 | 264,358 | +0.21(+0.36%) |
Mar 31, 2010 | 57.92 | 58.64 | 57.74 | 58.17 | 315,426 | +0.23(+0.40%) |
Mar 30, 2010 | 57.37 | 58.05 | 57.37 | 57.94 | 265,217 | +0.79(+1.37%) |
Mar 29, 2010 | 57.44 | 57.44 | 56.79 | 57.16 | 174,702 | +0.01(+0.02%) |
Mar 26, 2010 | 57.40 | 57.74 | 56.62 | 57.14 | 282,164 | -0.26(-0.45%) |
Mar 25, 2010 | 57.67 | 58.19 | 57.23 | 57.40 | 437,670 | +0.30(+0.52%) |
Mar 24, 2010 | 57.06 | 57.34 | 56.81 | 57.10 | 232,238 | -0.01(-0.01%) |
Mar 23, 2010 | 56.54 | 57.23 | 56.42 | 57.11 | 327,924 | +0.40(+0.70%) |
Mar 22, 2010 | 56.48 | 56.94 | 56.23 | 56.72 | 776,005 | +0.26(+0.47%) |
Mar 19, 2010 | 56.21 | 56.54 | 55.87 | 56.45 | 389,349 | +0.24(+0.43%) |
Mar 18, 2010 | 56.15 | 56.46 | 55.94 | 56.21 | 318,328 | +0.12(+0.21%) |
Mar 17, 2010 | 56.50 | 56.80 | 55.76 | 56.09 | 484,224 | -0.11(-0.20%) |
Mar 16, 2010 | 54.76 | 56.44 | 54.37 | 56.20 | 585,339 | +1.77(+3.26%) |
Mar 15, 2010 | 54.19 | 54.57 | 54.16 | 54.43 | 366,768 | +0.36(+0.67%) |
Mar 12, 2010 | 53.67 | 54.28 | 53.53 | 54.06 | 346,028 | +0.67(+1.25%) |
Mar 11, 2010 | 53.05 | 53.63 | 52.98 | 53.40 | 334,104 | +0.38(+0.71%) |
Mar 10, 2010 | 52.20 | 53.05 | 52.20 | 53.02 | 266,481 | +1.06(+2.03%) |
Mar 09, 2010 | 51.83 | 52.32 | 51.50 | 51.97 | 128,286 | -0.17(-0.33%) |
Mar 08, 2010 | 52.33 | 52.59 | 51.97 | 52.14 | 243,459 | -0.19(-0.37%) |
Mar 05, 2010 | 52.33 | 52.45 | 51.99 | 52.33 | 149,912 | +0.51(+0.98%) |
Mar 04, 2010 | 52.12 | 52.37 | 51.79 | 51.82 | 96,842 | -0.09(-0.18%) |
Mar 03, 2010 | 52.59 | 52.74 | 51.83 | 51.91 | 194,697 | -0.34(-0.64%) |
Mar 02, 2010 | 51.93 | 52.64 | 51.75 | 52.25 | 224,565 | +0.34(+0.65%) |