Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.25 | 52.97 | 51.64 | 52.25 | 3,556,317 | -0.37(-0.70%) |
May 27, 2010 | 51.59 | 52.66 | 50.97 | 52.62 | 4,217,437 | +1.80(+3.54%) |
May 26, 2010 | 50.86 | 52.01 | 50.60 | 50.82 | 3,541,451 | +0.34(+0.67%) |
May 25, 2010 | 48.59 | 50.57 | 48.31 | 50.48 | 12,498 | +0.01(+0.02%) |
May 24, 2010 | 50.76 | 51.54 | 50.42 | 50.47 | 2,883,573 | -0.62(-1.21%) |
May 21, 2010 | 48.93 | 51.52 | 48.27 | 51.09 | 5,908,062 | +1.33(+2.67%) |
May 20, 2010 | 49.91 | 50.99 | 49.63 | 49.76 | 200 | -3.36(-6.33%) |
May 19, 2010 | 53.40 | 54.10 | 51.66 | 53.12 | 4,682,801 | -0.77(-1.43%) |
May 18, 2010 | 55.24 | 55.75 | 53.57 | 53.89 | 14,609 | -0.78(-1.43%) |
May 17, 2010 | 55.08 | 55.54 | 53.27 | 54.67 | 3,023,335 | -0.36(-0.65%) |
May 14, 2010 | 55.03 | 55.67 | 54.38 | 55.03 | 2,831,713 | -0.92(-1.64%) |
May 13, 2010 | 56.65 | 56.88 | 55.80 | 55.95 | 1,759,450 | -0.79(-1.39%) |
May 12, 2010 | 55.83 | 57.05 | 55.71 | 56.74 | 3,292,864 | +1.16(+2.09%) |
May 11, 2010 | 55.99 | 56.28 | 55.55 | 55.58 | 2,032 | +0.33(+0.60%) |
May 10, 2010 | 54.64 | 55.32 | 54.57 | 55.25 | 5,182,880 | +2.58(+4.90%) |
May 07, 2010 | 52.76 | 53.94 | 51.64 | 52.67 | 8,136,577 | +0.45(+0.86%) |
May 06, 2010 | 53.22 | 62.00 | 48.38 | 52.22 | 1,100 | -1.70(-3.15%) |
May 05, 2010 | 54.47 | 54.76 | 53.53 | 53.92 | 5,207,363 | -1.41(-2.55%) |
May 04, 2010 | 57.00 | 57.01 | 54.80 | 55.33 | 4,313,153 | -2.17(-3.77%) |
May 03, 2010 | 56.50 | 57.95 | 56.28 | 57.50 | 3,552,688 | +1.45(+2.59%) |
Apr 30, 2010 | 57.47 | 57.91 | 56.01 | 56.05 | 3,973,704 | -1.23(-2.15%) |
Apr 29, 2010 | 56.31 | 57.62 | 56.09 | 57.28 | 3,788,760 | +1.40(+2.51%) |
Apr 28, 2010 | 56.21 | 56.33 | 55.16 | 55.88 | 4,327,778 | +0.16(+0.29%) |
Apr 27, 2010 | 56.87 | 57.31 | 55.50 | 55.72 | 4,794,434 | -1.28(-2.25%) |
Apr 26, 2010 | 56.96 | 57.17 | 56.52 | 57.00 | 3,529,541 | +0.18(+0.32%) |
Apr 23, 2010 | 55.88 | 56.89 | 55.74 | 56.82 | 3,696,954 | +1.12(+2.01%) |
Apr 22, 2010 | 54.98 | 55.86 | 54.21 | 55.70 | 3,516,048 | +0.21(+0.38%) |
Apr 21, 2010 | 55.49 | 55.94 | 54.81 | 55.49 | 25,528 | +0.28(+0.51%) |
Apr 20, 2010 | 54.65 | 55.52 | 54.43 | 55.21 | 15,094 | +1.01(+1.86%) |
Apr 19, 2010 | 54.21 | 54.40 | 53.70 | 54.20 | 4,221,525 | -0.24(-0.44%) |
Apr 16, 2010 | 55.20 | 55.34 | 53.57 | 54.44 | 4,495,677 | -0.81(-1.47%) |
Apr 15, 2010 | 55.23 | 55.67 | 54.84 | 55.25 | 3,720,243 | -0.21(-0.38%) |
Apr 14, 2010 | 54.50 | 55.60 | 53.54 | 55.46 | 8,672,135 | +2.18(+4.09%) |
Apr 13, 2010 | 52.87 | 53.46 | 52.33 | 53.28 | 5,312,126 | +0.40(+0.76%) |
Apr 12, 2010 | 53.06 | 53.18 | 52.47 | 52.88 | 2,099,585 | -0.08(-0.15%) |
Apr 09, 2010 | 53.23 | 53.47 | 52.31 | 52.96 | 2,566,697 | -0.02(-0.04%) |
Apr 08, 2010 | 51.64 | 53.11 | 51.52 | 52.98 | 3,004,001 | +1.06(+2.04%) |
Apr 07, 2010 | 52.62 | 52.62 | 51.53 | 51.92 | 3,938,356 | -0.54(-1.03%) |
Apr 06, 2010 | 52.02 | 52.54 | 51.81 | 52.46 | 2,084,414 | -0.57(-1.07%) |
Apr 05, 2010 | 52.58 | 53.15 | 51.75 | 53.03 | 3,032,749 | +0.83(+1.59%) |
Apr 01, 2010 | 52.20 | 52.20 | 52.20 | 0 | +1.30(+2.55%) | |
Mar 31, 2010 | 51.20 | 51.39 | 50.60 | 50.90 | 3,450,615 | -0.44(-0.86%) |
Mar 30, 2010 | 51.66 | 51.81 | 51.13 | 51.34 | 3,479,125 | -0.17(-0.33%) |
Mar 29, 2010 | 51.41 | 51.80 | 51.01 | 51.51 | 2,078,267 | +0.52(+1.02%) |
Mar 26, 2010 | 51.32 | 51.45 | 50.50 | 50.99 | 2,455,394 | -0.19(-0.37%) |
Mar 25, 2010 | 51.72 | 52.33 | 51.11 | 51.18 | 3,410,856 | +0.08(+0.16%) |
Mar 24, 2010 | 51.57 | 51.59 | 50.72 | 51.10 | 2,354,505 | -0.65(-1.26%) |
Mar 23, 2010 | 51.97 | 52.00 | 50.74 | 51.75 | 3,161,331 | -0.05(-0.10%) |
Mar 22, 2010 | 51.04 | 52.13 | 51.00 | 51.80 | 2,028,225 | +0.29(+0.56%) |
Mar 19, 2010 | 52.16 | 52.46 | 51.15 | 51.51 | 3,713,876 | -0.34(-0.66%) |
Mar 18, 2010 | 51.32 | 51.94 | 51.04 | 51.85 | 3,070,950 | +0.62(+1.21%) |
Mar 17, 2010 | 51.54 | 51.80 | 50.95 | 51.23 | 2,585,785 | -0.31(-0.60%) |
Mar 16, 2010 | 51.14 | 51.62 | 51.00 | 51.54 | 2,554,437 | +0.42(+0.82%) |
Mar 15, 2010 | 50.87 | 51.12 | 50.77 | 51.12 | 2,966,875 | +0.14(+0.27%) |
Mar 12, 2010 | 50.91 | 51.16 | 50.54 | 50.98 | 2,384,827 | +0.30(+0.59%) |
Mar 11, 2010 | 49.63 | 50.98 | 49.63 | 50.68 | 4,655,399 | +0.79(+1.58%) |
Mar 10, 2010 | 49.42 | 49.98 | 49.00 | 49.89 | 4,378,377 | +0.37(+0.75%) |
Mar 09, 2010 | 48.87 | 50.00 | 48.87 | 49.52 | 3,242,016 | +0.49(+1.00%) |
Mar 08, 2010 | 49.15 | 49.63 | 48.81 | 49.03 | 2,273,072 | +0.06(+0.12%) |
Mar 05, 2010 | 48.29 | 49.06 | 48.29 | 48.97 | 3,131,062 | +0.91(+1.89%) |
Mar 04, 2010 | 47.98 | 48.18 | 47.60 | 48.06 | 2,885,316 | +0.08(+0.17%) |
Mar 03, 2010 | 47.58 | 48.67 | 47.43 | 47.98 | 3,752,855 | -0.49(-1.01%) |
Mar 02, 2010 | 48.39 | 48.89 | 48.13 | 48.47 | 3,438,132 | +0.15(+0.31%) |