Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.51 | 52.04 | 51.38 | 51.51 | 2,960,338 | -0.41(-0.79%) |
May 27, 2010 | 51.95 | 51.95 | 51.31 | 51.92 | 3,861,474 | +0.94(+1.85%) |
May 26, 2010 | 51.75 | 52.03 | 50.97 | 50.98 | 886 | -0.43(-0.83%) |
May 25, 2010 | 50.23 | 51.63 | 49.99 | 51.41 | 6,659,712 | +0.38(+0.75%) |
May 24, 2010 | 51.64 | 51.85 | 50.94 | 51.02 | 3,929,384 | -0.87(-1.68%) |
May 21, 2010 | 48.77 | 51.91 | 48.63 | 51.89 | 9,234,176 | +2.31(+4.66%) |
May 20, 2010 | 49.83 | 50.38 | 49.59 | 49.59 | 469 | -1.89(-3.66%) |
May 19, 2010 | 51.64 | 51.80 | 50.50 | 51.47 | 4,023,870 | -0.32(-0.62%) |
May 18, 2010 | 52.18 | 52.88 | 51.55 | 51.79 | 156 | -0.20(-0.38%) |
May 17, 2010 | 51.77 | 52.24 | 51.27 | 51.99 | 4,065,630 | +0.33(+0.64%) |
May 14, 2010 | 51.66 | 52.53 | 51.22 | 51.66 | 3,780,268 | -1.00(-1.89%) |
May 13, 2010 | 53.36 | 53.66 | 52.47 | 52.65 | 3,412,053 | -0.93(-1.74%) |
May 12, 2010 | 53.38 | 53.72 | 53.04 | 53.59 | 3,806,449 | +0.45(+0.85%) |
May 11, 2010 | 53.63 | 53.68 | 53.09 | 53.13 | 3,786,250 | -0.33(-0.62%) |
May 10, 2010 | 53.07 | 53.47 | 52.84 | 53.47 | 4,159,248 | +1.50(+2.89%) |
May 07, 2010 | 52.64 | 53.24 | 51.50 | 51.96 | 6,425,308 | -1.01(-1.91%) |
May 06, 2010 | 54.03 | 54.82 | 50.35 | 52.97 | 312 | -1.61(-2.95%) |
May 05, 2010 | 54.76 | 54.91 | 54.07 | 54.58 | 3,225,631 | -0.02(-0.04%) |
May 04, 2010 | 55.17 | 55.19 | 54.35 | 54.60 | 1,298 | -0.86(-1.56%) |
May 03, 2010 | 54.53 | 55.61 | 54.37 | 55.47 | 2,322,714 | +1.19(+2.19%) |
Apr 30, 2010 | 55.14 | 55.54 | 54.28 | 54.28 | 2,432,728 | -0.95(-1.71%) |
Apr 29, 2010 | 54.63 | 55.40 | 54.63 | 55.22 | 2,399,534 | +0.90(+1.66%) |
Apr 28, 2010 | 54.27 | 54.50 | 53.64 | 54.32 | 2,750,768 | +0.29(+0.54%) |
Apr 27, 2010 | 54.98 | 55.16 | 53.83 | 54.03 | 4,523,865 | -1.02(-1.85%) |
Apr 26, 2010 | 55.65 | 55.67 | 54.94 | 55.05 | 2,424,349 | -0.53(-0.95%) |
Apr 23, 2010 | 55.45 | 55.58 | 54.95 | 55.58 | 2,084,542 | +0.16(+0.29%) |
Apr 22, 2010 | 54.92 | 55.49 | 54.61 | 55.42 | 4,229,598 | +0.27(+0.49%) |
Apr 21, 2010 | 55.15 | 55.53 | 53.89 | 55.15 | 21,398 | +0.82(+1.51%) |
Apr 20, 2010 | 54.04 | 54.62 | 53.88 | 54.33 | 3,559,163 | +0.49(+0.91%) |
Apr 19, 2010 | 53.04 | 53.89 | 52.99 | 53.84 | 3,541,474 | +0.77(+1.46%) |
Apr 16, 2010 | 53.27 | 53.41 | 52.45 | 53.06 | 4,060,319 | -0.15(-0.28%) |
Apr 15, 2010 | 52.87 | 53.44 | 52.82 | 53.21 | 2,269,503 | +0.39(+0.74%) |
Apr 14, 2010 | 52.83 | 52.87 | 52.10 | 52.82 | 2,902,327 | +0.01(+0.01%) |
Apr 13, 2010 | 52.97 | 53.02 | 52.52 | 52.81 | 1,991,321 | -0.20(-0.39%) |
Apr 12, 2010 | 52.89 | 53.20 | 52.77 | 53.02 | 1,779,494 | +0.08(+0.16%) |
Apr 09, 2010 | 52.71 | 52.95 | 52.35 | 52.94 | 1,684,551 | +0.38(+0.73%) |
Apr 08, 2010 | 52.58 | 52.81 | 52.42 | 52.55 | 2,069,165 | +0.00(+0.00%) |
Apr 07, 2010 | 52.57 | 52.95 | 52.41 | 52.55 | 2,526,262 | -0.21(-0.40%) |
Apr 06, 2010 | 53.47 | 53.47 | 52.61 | 52.76 | 3,485,890 | -1.16(-2.15%) |
Apr 05, 2010 | 53.71 | 54.02 | 53.43 | 53.92 | 1,801,228 | +0.29(+0.54%) |
Apr 01, 2010 | 53.46 | 53.63 | 53.63 | 53.63 | 2,903,373 | +0.42(+0.79%) |
Mar 31, 2010 | 53.63 | 53.63 | 53.00 | 53.21 | 3,535,528 | -0.56(-1.03%) |
Mar 30, 2010 | 54.16 | 54.37 | 53.46 | 53.77 | 2,419,185 | -0.47(-0.86%) |
Mar 29, 2010 | 54.05 | 54.49 | 54.05 | 54.23 | 2,100,953 | +0.37(+0.69%) |
Mar 26, 2010 | 53.67 | 54.08 | 53.41 | 53.86 | 2,619,203 | +0.45(+0.85%) |
Mar 25, 2010 | 53.66 | 54.08 | 53.38 | 53.41 | 2,395,801 | -0.22(-0.42%) |
Mar 24, 2010 | 54.14 | 54.16 | 53.36 | 53.63 | 3,272,563 | -0.58(-1.06%) |
Mar 23, 2010 | 54.67 | 54.83 | 53.98 | 54.21 | 5,204,543 | -0.59(-1.09%) |
Mar 22, 2010 | 54.60 | 55.21 | 54.43 | 54.80 | 4,711,764 | -0.76(-1.37%) |
Mar 19, 2010 | 55.51 | 55.75 | 55.05 | 55.56 | 6,305,414 | +0.61(+1.12%) |
Mar 18, 2010 | 54.18 | 55.07 | 53.93 | 54.95 | 4,571,586 | +0.69(+1.27%) |
Mar 17, 2010 | 54.20 | 54.48 | 54.03 | 54.26 | 4,046,648 | +0.15(+0.28%) |
Mar 16, 2010 | 53.90 | 54.34 | 53.80 | 54.11 | 6,392,714 | +0.32(+0.59%) |
Mar 15, 2010 | 53.51 | 53.88 | 53.45 | 53.79 | 4,114,623 | +0.66(+1.24%) |
Mar 12, 2010 | 53.13 | 53.29 | 52.80 | 53.13 | 3,141,349 | +0.04(+0.07%) |
Mar 11, 2010 | 52.56 | 53.22 | 51.36 | 53.09 | 4,872,531 | +0.29(+0.54%) |
Mar 10, 2010 | 52.74 | 53.04 | 52.58 | 52.80 | 3,609,601 | +0.23(+0.44%) |
Mar 09, 2010 | 51.80 | 52.72 | 51.69 | 52.57 | 3,993,996 | +0.72(+1.39%) |
Mar 08, 2010 | 51.91 | 52.41 | 51.84 | 51.85 | 3,816,117 | -0.12(-0.22%) |
Mar 05, 2010 | 50.78 | 52.00 | 50.78 | 51.96 | 4,996,034 | +1.28(+2.52%) |
Mar 04, 2010 | 50.42 | 51.04 | 50.26 | 50.68 | 2,893,262 | +0.27(+0.53%) |
Mar 03, 2010 | 50.98 | 51.18 | 50.33 | 50.42 | 3,063,661 | -0.23(-0.45%) |
Mar 02, 2010 | 50.65 | 51.21 | 50.49 | 50.65 | 4,266,242 | +0.22(+0.44%) |