Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.80 | 55.58 | 53.55 | 53.80 | 2,344,919 | -1.52(-2.75%) |
May 27, 2010 | 54.96 | 55.51 | 54.14 | 55.32 | 2,571,320 | +1.26(+2.34%) |
May 26, 2010 | 55.11 | 55.54 | 53.92 | 54.06 | 2,866,985 | -0.33(-0.61%) |
May 25, 2010 | 53.75 | 54.59 | 53.06 | 54.39 | 2,773,079 | -0.40(-0.72%) |
May 24, 2010 | 56.60 | 56.60 | 54.69 | 54.78 | 2,853,585 | -1.75(-3.10%) |
May 21, 2010 | 52.83 | 56.59 | 52.40 | 56.53 | 3,802,815 | +2.89(+5.40%) |
May 20, 2010 | 54.24 | 55.11 | 53.63 | 53.64 | 742 | -2.48(-4.42%) |
May 19, 2010 | 56.16 | 57.27 | 55.12 | 56.12 | 3,040,258 | -0.15(-0.26%) |
May 18, 2010 | 59.55 | 59.61 | 55.95 | 56.27 | 3,400,776 | -2.85(-4.82%) |
May 17, 2010 | 58.87 | 59.51 | 57.72 | 59.12 | 1,362,063 | +0.40(+0.68%) |
May 14, 2010 | 58.72 | 60.30 | 57.97 | 58.72 | 1,683,337 | -2.00(-3.29%) |
May 13, 2010 | 60.81 | 61.56 | 60.52 | 60.72 | 1,029,974 | -0.32(-0.52%) |
May 12, 2010 | 60.18 | 61.11 | 59.77 | 61.04 | 1,208,558 | +1.29(+2.16%) |
May 11, 2010 | 60.05 | 60.57 | 59.38 | 59.74 | 1,719,463 | +0.21(+0.35%) |
May 10, 2010 | 58.44 | 59.56 | 58.31 | 59.53 | 2,333,488 | +2.95(+5.22%) |
May 07, 2010 | 57.26 | 58.40 | 56.26 | 56.58 | 3,065,120 | -0.13(-0.24%) |
May 06, 2010 | 58.57 | 59.50 | 54.25 | 56.71 | 2,525,588 | -1.41(-2.42%) |
May 05, 2010 | 58.75 | 59.58 | 58.12 | 58.12 | 1,070,870 | -0.51(-0.87%) |
May 04, 2010 | 59.22 | 59.47 | 58.31 | 58.63 | 1,542,961 | -1.37(-2.28%) |
May 03, 2010 | 59.26 | 60.05 | 59.23 | 60.00 | 1,050,132 | +1.21(+2.06%) |
Apr 30, 2010 | 59.94 | 60.28 | 58.67 | 58.79 | 1,210,608 | -1.41(-2.34%) |
Apr 29, 2010 | 58.42 | 60.42 | 58.28 | 60.19 | 2,346,100 | +2.70(+4.69%) |
Apr 28, 2010 | 56.97 | 58.40 | 56.97 | 57.50 | 1,585,268 | +0.90(+1.59%) |
Apr 27, 2010 | 57.21 | 58.08 | 56.21 | 56.59 | 1,973,586 | -0.92(-1.59%) |
Apr 26, 2010 | 59.35 | 59.67 | 57.37 | 57.51 | 1,185,457 | -2.05(-3.44%) |
Apr 23, 2010 | 59.11 | 59.72 | 58.47 | 59.55 | 905,206 | +0.45(+0.76%) |
Apr 22, 2010 | 57.83 | 59.23 | 57.41 | 59.10 | 1,127,488 | +1.04(+1.78%) |
Apr 21, 2010 | 58.07 | 58.89 | 57.27 | 58.07 | 5,355 | +0.86(+1.51%) |
Apr 20, 2010 | 57.08 | 58.11 | 56.46 | 57.21 | 1,965,705 | +0.61(+1.07%) |
Apr 19, 2010 | 56.81 | 58.44 | 55.67 | 56.60 | 3,178,756 | -0.10(-0.18%) |
Apr 16, 2010 | 58.09 | 58.24 | 55.39 | 56.70 | 3,162,040 | -1.27(-2.19%) |
Apr 15, 2010 | 58.97 | 58.97 | 57.91 | 57.97 | 1,031,695 | -0.44(-0.75%) |
Apr 14, 2010 | 57.48 | 58.55 | 57.44 | 58.41 | 848,948 | +1.26(+2.20%) |
Apr 13, 2010 | 57.41 | 57.46 | 56.47 | 57.15 | 701,011 | -0.26(-0.46%) |
Apr 12, 2010 | 57.44 | 57.66 | 56.81 | 57.41 | 706,874 | -0.02(-0.04%) |
Apr 09, 2010 | 56.68 | 57.51 | 56.50 | 57.44 | 1,099,972 | +0.81(+1.44%) |
Apr 08, 2010 | 56.06 | 56.82 | 55.79 | 56.62 | 1,206,430 | +0.52(+0.94%) |
Apr 07, 2010 | 56.75 | 57.20 | 55.66 | 56.10 | 1,744,403 | -0.75(-1.31%) |
Apr 06, 2010 | 55.03 | 56.96 | 54.93 | 56.84 | 2,096,869 | +2.55(+4.70%) |
Apr 05, 2010 | 53.78 | 55.07 | 53.44 | 54.29 | 1,102,189 | +0.74(+1.38%) |
Apr 01, 2010 | 53.75 | 53.55 | 53.55 | 53.55 | 834,901 | +0.13(+0.24%) |
Mar 31, 2010 | 53.52 | 53.93 | 53.00 | 53.42 | 1,808,782 | -0.26(-0.48%) |
Mar 30, 2010 | 54.39 | 54.63 | 52.97 | 53.68 | 3,001,773 | -0.80(-1.47%) |
Mar 29, 2010 | 54.53 | 54.82 | 53.65 | 54.48 | 978,977 | +0.09(+0.17%) |
Mar 26, 2010 | 55.72 | 56.32 | 54.07 | 54.39 | 1,431,035 | -1.10(-1.99%) |
Mar 25, 2010 | 56.29 | 56.94 | 55.42 | 55.49 | 901,421 | -0.40(-0.71%) |
Mar 24, 2010 | 55.79 | 56.53 | 55.71 | 55.89 | 428,025 | -0.11(-0.20%) |
Mar 23, 2010 | 56.08 | 56.08 | 55.09 | 56.00 | 686,420 | -0.03(-0.05%) |
Mar 22, 2010 | 55.75 | 56.18 | 55.03 | 56.03 | 807,258 | -0.02(-0.04%) |
Mar 19, 2010 | 56.73 | 57.21 | 55.87 | 56.05 | 1,571,313 | -0.48(-0.86%) |
Mar 18, 2010 | 55.59 | 56.60 | 55.52 | 56.53 | 1,892,500 | +0.81(+1.46%) |
Mar 17, 2010 | 54.94 | 55.81 | 54.86 | 55.72 | 922,859 | +0.90(+1.65%) |
Mar 16, 2010 | 55.19 | 55.19 | 53.94 | 54.82 | 1,265,864 | +0.77(+1.42%) |
Mar 15, 2010 | 53.92 | 54.16 | 53.87 | 54.05 | 1,054,735 | +0.21(+0.39%) |
Mar 12, 2010 | 54.47 | 54.74 | 53.69 | 53.84 | 1,262,683 | -0.20(-0.37%) |
Mar 11, 2010 | 53.41 | 54.18 | 53.26 | 54.04 | 729,165 | +0.50(+0.93%) |
Mar 10, 2010 | 53.03 | 53.84 | 52.79 | 53.54 | 1,586,127 | +0.52(+0.98%) |
Mar 09, 2010 | 52.73 | 53.28 | 52.22 | 53.03 | 1,749,489 | +0.04(+0.08%) |
Mar 08, 2010 | 52.80 | 53.11 | 52.49 | 52.99 | 1,346,389 | +0.12(+0.23%) |
Mar 05, 2010 | 51.61 | 52.92 | 51.61 | 52.87 | 1,052,034 | +1.61(+3.14%) |
Mar 04, 2010 | 51.55 | 51.54 | 50.66 | 51.26 | 1,492,503 | -0.30(-0.57%) |
Mar 03, 2010 | 52.86 | 52.95 | 51.24 | 51.55 | 1,236,219 | -1.25(-2.37%) |
Mar 02, 2010 | 52.47 | 53.23 | 52.40 | 52.81 | 1,031,882 | +0.45(+0.85%) |