Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.21 | 52.75 | 50.86 | 51.21 | 10,039,003 | -1.37(-2.60%) |
May 27, 2010 | 51.92 | 52.65 | 51.69 | 52.58 | 7,053,597 | +1.46(+2.85%) |
May 26, 2010 | 51.66 | 52.11 | 51.03 | 51.12 | 7,968 | -0.19(-0.38%) |
May 25, 2010 | 50.82 | 51.37 | 49.92 | 51.32 | 8,834,921 | -0.08(-0.15%) |
May 24, 2010 | 52.13 | 52.14 | 51.30 | 51.40 | 5,614,952 | -0.72(-1.38%) |
May 21, 2010 | 50.64 | 52.16 | 50.46 | 52.11 | 10,049,684 | +0.70(+1.36%) |
May 20, 2010 | 51.79 | 52.36 | 51.34 | 51.41 | 7,897 | -1.89(-3.54%) |
May 19, 2010 | 53.82 | 53.82 | 52.92 | 53.30 | 9,918,853 | -0.62(-1.14%) |
May 18, 2010 | 54.60 | 55.32 | 53.81 | 53.92 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.47 | 54.64 | 53.28 | 54.34 | 4,973,587 | +0.00(+0.00%) |
May 14, 2010 | 54.34 | 54.90 | 53.87 | 54.34 | 6,448,944 | -0.58(-1.06%) |
May 13, 2010 | 55.23 | 55.83 | 54.82 | 54.92 | 5,165,457 | -0.55(-0.98%) |
May 12, 2010 | 54.80 | 55.59 | 54.68 | 55.47 | 5,346,518 | +0.90(+1.65%) |
May 11, 2010 | 55.10 | 55.17 | 54.46 | 54.57 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.82 | 55.25 | 54.48 | 55.17 | 9,773,138 | +2.14(+4.04%) |
May 07, 2010 | 53.69 | 54.10 | 52.15 | 53.03 | 13,041,413 | +5.87(+12.45%) |
May 06, 2010 | 47.15 | 58.09 | 43.62 | 47.15 | 12,148 | -8.45(-15.20%) |
May 05, 2010 | 55.68 | 55.97 | 55.24 | 55.60 | 7,604,461 | -0.66(-1.17%) |
May 04, 2010 | 57.25 | 57.25 | 55.84 | 56.27 | 8,502,696 | -1.37(-2.37%) |
May 03, 2010 | 57.23 | 57.75 | 56.87 | 57.63 | 7,242,090 | +0.73(+1.29%) |
Apr 30, 2010 | 56.92 | 57.56 | 56.73 | 56.90 | 8,199,999 | -0.42(-0.74%) |
Apr 29, 2010 | 57.07 | 57.75 | 56.88 | 57.32 | 8,234,315 | +0.70(+1.24%) |
Apr 28, 2010 | 57.04 | 57.16 | 56.25 | 56.63 | 8,930,026 | +0.17(+0.31%) |
Apr 27, 2010 | 57.70 | 57.91 | 56.32 | 56.45 | 623 | +0.34(+0.61%) |
Apr 26, 2010 | 55.71 | 56.34 | 55.66 | 56.11 | 9,799,967 | +0.55(+0.99%) |
Apr 23, 2010 | 55.30 | 55.89 | 55.14 | 55.56 | 6,218,670 | +0.34(+0.62%) |
Apr 22, 2010 | 54.61 | 55.28 | 54.21 | 55.22 | 7,211,360 | +0.22(+0.41%) |
Apr 21, 2010 | 54.83 | 55.09 | 54.59 | 55.00 | 48,116 | +0.28(+0.50%) |
Apr 20, 2010 | 54.17 | 55.09 | 54.11 | 54.72 | 8,936,811 | +0.88(+1.63%) |
Apr 19, 2010 | 53.65 | 53.99 | 53.35 | 53.84 | 5,538,518 | +0.09(+0.17%) |
Apr 16, 2010 | 54.35 | 54.51 | 53.39 | 53.75 | 8,326,231 | -0.80(-1.46%) |
Apr 15, 2010 | 53.99 | 54.55 | 53.86 | 54.55 | 7,067,750 | +0.39(+0.72%) |
Apr 14, 2010 | 53.85 | 54.21 | 53.57 | 54.15 | 5,659,968 | +0.29(+0.54%) |
Apr 13, 2010 | 53.29 | 54.06 | 53.06 | 53.87 | 6,632,058 | +0.42(+0.79%) |
Apr 12, 2010 | 53.75 | 53.75 | 53.32 | 53.44 | 4,092,247 | -0.13(-0.25%) |
Apr 09, 2010 | 53.24 | 53.69 | 53.13 | 53.58 | 4,495,545 | +0.35(+0.65%) |
Apr 08, 2010 | 53.53 | 53.65 | 53.11 | 53.23 | 5,855,666 | -0.46(-0.85%) |
Apr 07, 2010 | 53.97 | 54.31 | 53.39 | 53.69 | 6,955,445 | -0.44(-0.82%) |
Apr 06, 2010 | 53.84 | 54.21 | 53.62 | 54.13 | 4,999,826 | +0.03(+0.06%) |
Apr 05, 2010 | 54.05 | 54.21 | 53.63 | 54.10 | 4,052,769 | +0.29(+0.54%) |
Apr 01, 2010 | 53.82 | 53.81 | 53.81 | 53.81 | 4,621,661 | +0.18(+0.34%) |
Mar 31, 2010 | 53.94 | 54.20 | 53.49 | 53.63 | 6,757,859 | -0.46(-0.85%) |
Mar 30, 2010 | 52.85 | 54.23 | 52.77 | 54.09 | 13,564,429 | +1.88(+3.60%) |
Mar 29, 2010 | 52.13 | 52.42 | 52.00 | 52.21 | 4,834,827 | +0.23(+0.44%) |
Mar 26, 2010 | 52.04 | 52.21 | 51.82 | 51.98 | 5,945,489 | +0.04(+0.09%) |
Mar 25, 2010 | 52.63 | 52.78 | 51.88 | 51.93 | 7,701,988 | -0.44(-0.83%) |
Mar 24, 2010 | 52.53 | 52.81 | 52.26 | 52.37 | 4,834,649 | -0.47(-0.90%) |
Mar 23, 2010 | 52.69 | 52.88 | 52.08 | 52.85 | 6,471,758 | +0.33(+0.62%) |
Mar 22, 2010 | 52.30 | 52.75 | 52.30 | 52.52 | 5,074,867 | -0.08(-0.15%) |
Mar 19, 2010 | 53.78 | 53.90 | 52.31 | 52.60 | 10,715,205 | -1.10(-2.04%) |
Mar 18, 2010 | 52.81 | 53.74 | 52.62 | 53.69 | 7,697,279 | +0.96(+1.81%) |
Mar 17, 2010 | 52.58 | 52.88 | 52.40 | 52.74 | 6,217,193 | +0.33(+0.64%) |
Mar 16, 2010 | 52.15 | 52.40 | 51.68 | 52.40 | 6,610,604 | +0.26(+0.49%) |
Mar 15, 2010 | 51.99 | 52.15 | 51.84 | 52.15 | 4,086,287 | -0.08(-0.15%) |
Mar 12, 2010 | 52.34 | 52.41 | 51.93 | 52.22 | 4,590,515 | +0.08(+0.15%) |
Mar 11, 2010 | 52.15 | 52.33 | 51.66 | 52.15 | 6,312,861 | -0.19(-0.37%) |
Mar 10, 2010 | 52.57 | 52.66 | 52.14 | 52.34 | 5,585,876 | -0.28(-0.52%) |
Mar 09, 2010 | 52.08 | 52.70 | 51.81 | 52.61 | 6,622,438 | +0.44(+0.84%) |
Mar 08, 2010 | 52.89 | 52.96 | 52.13 | 52.18 | 5,653,348 | -0.73(-1.37%) |
Mar 05, 2010 | 52.20 | 52.94 | 52.13 | 52.90 | 4,899,441 | +0.91(+1.75%) |
Mar 04, 2010 | 51.98 | 52.21 | 51.70 | 51.99 | 4,083,120 | +0.01(+0.02%) |
Mar 03, 2010 | 52.08 | 52.42 | 51.89 | 51.98 | 4,444,671 | -0.08(-0.16%) |
Mar 02, 2010 | 51.81 | 52.22 | 51.71 | 52.06 | 5,244,595 | +0.35(+0.68%) |