Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.28 | 55.04 | 53.03 | 53.28 | 2,367,911 | -1.51(-2.75%) |
May 27, 2010 | 54.43 | 54.97 | 53.62 | 54.78 | 2,596,533 | +1.25(+2.34%) |
May 26, 2010 | 54.58 | 55.00 | 53.39 | 53.53 | 2,895,097 | -0.33(-0.61%) |
May 25, 2010 | 53.23 | 54.06 | 52.55 | 53.86 | 2,800,270 | -0.39(-0.72%) |
May 24, 2010 | 56.05 | 56.05 | 54.16 | 54.25 | 2,881,564 | -1.73(-3.10%) |
May 21, 2010 | 52.32 | 56.04 | 51.89 | 55.98 | 3,840,102 | +2.87(+5.40%) |
May 20, 2010 | 53.71 | 54.58 | 53.10 | 53.12 | 750 | -2.46(-4.42%) |
May 19, 2010 | 55.61 | 56.72 | 54.58 | 55.58 | 3,070,069 | -0.15(-0.26%) |
May 18, 2010 | 58.98 | 59.03 | 55.41 | 55.72 | 3,434,121 | -2.82(-4.82%) |
May 17, 2010 | 58.30 | 58.93 | 57.16 | 58.54 | 1,375,418 | +0.39(+0.68%) |
May 14, 2010 | 58.15 | 59.72 | 57.40 | 58.15 | 1,699,843 | -1.98(-3.29%) |
May 13, 2010 | 60.22 | 60.96 | 59.94 | 60.13 | 1,040,074 | -0.31(-0.52%) |
May 12, 2010 | 59.60 | 60.52 | 59.19 | 60.44 | 1,220,408 | +1.28(+2.16%) |
May 11, 2010 | 59.47 | 59.98 | 58.80 | 59.16 | 1,736,323 | +0.21(+0.35%) |
May 10, 2010 | 57.87 | 58.98 | 57.74 | 58.96 | 2,356,368 | +2.93(+5.22%) |
May 07, 2010 | 56.70 | 57.83 | 55.72 | 56.03 | 3,095,174 | -0.13(-0.24%) |
May 06, 2010 | 58.00 | 58.92 | 53.73 | 56.16 | 2,550,352 | -1.39(-2.42%) |
May 05, 2010 | 58.18 | 59.00 | 57.56 | 57.56 | 1,081,370 | -0.51(-0.87%) |
May 04, 2010 | 58.64 | 58.89 | 57.74 | 58.06 | 1,558,090 | -1.35(-2.28%) |
May 03, 2010 | 58.68 | 59.46 | 58.65 | 59.42 | 1,060,428 | +1.20(+2.06%) |
Apr 30, 2010 | 59.36 | 59.69 | 58.10 | 58.22 | 1,222,479 | -1.39(-2.34%) |
Apr 29, 2010 | 57.85 | 59.83 | 57.71 | 59.61 | 2,369,104 | +2.67(+4.69%) |
Apr 28, 2010 | 56.42 | 57.84 | 56.42 | 56.94 | 1,600,812 | +0.89(+1.59%) |
Apr 27, 2010 | 56.65 | 57.52 | 55.66 | 56.04 | 1,992,937 | -0.91(-1.59%) |
Apr 26, 2010 | 58.78 | 59.09 | 56.82 | 56.95 | 1,197,081 | -2.03(-3.44%) |
Apr 23, 2010 | 58.54 | 59.14 | 57.90 | 58.98 | 914,082 | +0.45(+0.76%) |
Apr 22, 2010 | 57.27 | 58.65 | 56.86 | 58.53 | 1,138,543 | +1.03(+1.78%) |
Apr 21, 2010 | 57.50 | 58.32 | 56.71 | 57.50 | 5,407 | +0.85(+1.51%) |
Apr 20, 2010 | 56.52 | 57.55 | 55.91 | 56.65 | 1,984,979 | +0.60(+1.07%) |
Apr 19, 2010 | 56.26 | 57.88 | 55.13 | 56.05 | 3,209,925 | -0.10(-0.18%) |
Apr 16, 2010 | 57.52 | 57.67 | 54.85 | 56.15 | 3,193,045 | -1.26(-2.19%) |
Apr 15, 2010 | 58.40 | 58.40 | 57.35 | 57.41 | 1,041,811 | -0.43(-0.75%) |
Apr 14, 2010 | 56.92 | 57.98 | 56.88 | 57.84 | 857,272 | +1.25(+2.20%) |
Apr 13, 2010 | 56.86 | 56.90 | 55.92 | 56.60 | 707,884 | -0.26(-0.46%) |
Apr 12, 2010 | 56.88 | 57.10 | 56.26 | 56.86 | 713,805 | -0.02(-0.04%) |
Apr 09, 2010 | 56.13 | 56.95 | 55.95 | 56.88 | 1,110,757 | +0.81(+1.44%) |
Apr 08, 2010 | 55.51 | 56.27 | 55.24 | 56.07 | 1,218,259 | +0.52(+0.94%) |
Apr 07, 2010 | 56.20 | 56.64 | 55.12 | 55.55 | 1,761,507 | -0.74(-1.31%) |
Apr 06, 2010 | 54.49 | 56.41 | 54.40 | 56.29 | 2,117,429 | +2.53(+4.70%) |
Apr 05, 2010 | 53.26 | 54.54 | 52.93 | 53.76 | 1,112,996 | +0.73(+1.38%) |
Apr 01, 2010 | 53.23 | 53.03 | 53.03 | 53.03 | 843,087 | +0.13(+0.24%) |
Mar 31, 2010 | 53.00 | 53.40 | 52.49 | 52.91 | 1,826,518 | -0.25(-0.48%) |
Mar 30, 2010 | 53.86 | 54.10 | 52.45 | 53.16 | 3,031,206 | -0.79(-1.47%) |
Mar 29, 2010 | 54.00 | 54.29 | 53.13 | 53.95 | 988,576 | +0.09(+0.17%) |
Mar 26, 2010 | 55.18 | 55.78 | 53.54 | 53.86 | 1,445,066 | -1.09(-1.99%) |
Mar 25, 2010 | 55.74 | 56.38 | 54.88 | 54.95 | 910,260 | -0.39(-0.71%) |
Mar 24, 2010 | 55.25 | 55.98 | 55.16 | 55.34 | 432,222 | -0.11(-0.20%) |
Mar 23, 2010 | 55.54 | 55.54 | 54.55 | 55.46 | 693,150 | -0.03(-0.05%) |
Mar 22, 2010 | 55.20 | 55.63 | 54.49 | 55.48 | 815,174 | -0.02(-0.04%) |
Mar 19, 2010 | 56.18 | 56.65 | 55.33 | 55.50 | 1,586,720 | -0.48(-0.86%) |
Mar 18, 2010 | 55.05 | 56.05 | 54.98 | 55.98 | 1,911,056 | +0.81(+1.46%) |
Mar 17, 2010 | 54.41 | 55.26 | 54.33 | 55.18 | 931,908 | +0.89(+1.65%) |
Mar 16, 2010 | 54.65 | 54.65 | 53.42 | 54.28 | 1,278,276 | +0.76(+1.42%) |
Mar 15, 2010 | 53.40 | 53.63 | 53.35 | 53.52 | 1,065,077 | +0.21(+0.39%) |
Mar 12, 2010 | 53.94 | 54.20 | 53.17 | 53.32 | 1,275,064 | -0.20(-0.37%) |
Mar 11, 2010 | 52.89 | 53.65 | 52.74 | 53.52 | 736,314 | +0.49(+0.93%) |
Mar 10, 2010 | 52.51 | 53.32 | 52.28 | 53.02 | 1,601,679 | +0.51(+0.98%) |
Mar 09, 2010 | 52.22 | 52.77 | 51.71 | 52.51 | 1,766,643 | +0.04(+0.08%) |
Mar 08, 2010 | 52.29 | 52.59 | 51.99 | 52.47 | 1,359,590 | +0.12(+0.23%) |
Mar 05, 2010 | 51.11 | 52.41 | 51.11 | 52.35 | 1,062,349 | +1.59(+3.14%) |
Mar 04, 2010 | 51.05 | 51.04 | 50.17 | 50.76 | 1,507,137 | -0.29(-0.57%) |
Mar 03, 2010 | 52.35 | 52.44 | 50.75 | 51.05 | 1,248,340 | -1.24(-2.37%) |
Mar 02, 2010 | 51.97 | 52.71 | 51.89 | 52.29 | 1,042,000 | +0.44(+0.85%) |