Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.44 | 54.24 | 52.97 | 53.44 | 845,151 | -0.78(-1.44%) |
May 27, 2010 | 53.34 | 54.22 | 53.18 | 54.22 | 554,243 | +1.81(+3.46%) |
May 26, 2010 | 52.38 | 53.34 | 52.24 | 52.41 | 722,089 | +0.15(+0.28%) |
May 25, 2010 | 51.40 | 52.26 | 50.57 | 52.26 | 910,321 | -0.51(-0.96%) |
May 24, 2010 | 53.39 | 53.49 | 52.74 | 52.77 | 756,530 | -0.69(-1.29%) |
May 21, 2010 | 52.43 | 53.69 | 51.62 | 53.46 | 991,460 | +1.10(+2.09%) |
May 20, 2010 | 52.54 | 53.63 | 52.32 | 52.36 | 917,421 | -2.09(-3.84%) |
May 19, 2010 | 55.12 | 55.71 | 53.40 | 54.45 | 966,420 | -0.96(-1.73%) |
May 18, 2010 | 56.46 | 56.81 | 55.35 | 55.41 | 681,641 | -0.54(-0.97%) |
May 17, 2010 | 55.68 | 56.52 | 55.12 | 55.95 | 940,275 | +0.41(+0.75%) |
May 14, 2010 | 55.54 | 56.49 | 54.93 | 55.54 | 500,641 | -1.18(-2.08%) |
May 13, 2010 | 56.81 | 57.34 | 56.58 | 56.72 | 312,131 | -0.33(-0.58%) |
May 12, 2010 | 55.99 | 57.10 | 55.99 | 57.05 | 532,485 | +1.19(+2.13%) |
May 11, 2010 | 56.14 | 56.46 | 55.69 | 55.86 | 660,919 | -0.40(-0.70%) |
May 10, 2010 | 55.92 | 56.26 | 55.74 | 56.26 | 798,348 | +3.32(+6.26%) |
May 07, 2010 | 53.16 | 54.34 | 52.23 | 52.94 | 1,422,756 | -0.53(-0.98%) |
May 06, 2010 | 53.55 | 55.78 | 50.73 | 53.47 | 325 | -1.59(-2.89%) |
May 05, 2010 | 55.24 | 55.52 | 54.83 | 55.06 | 800,983 | -0.69(-1.24%) |
May 04, 2010 | 56.63 | 56.63 | 55.37 | 55.75 | 567,943 | -1.68(-2.92%) |
May 03, 2010 | 56.32 | 57.45 | 56.32 | 57.43 | 395,701 | +1.23(+2.18%) |
Apr 30, 2010 | 57.55 | 57.88 | 56.11 | 56.20 | 747,440 | -1.28(-2.23%) |
Apr 29, 2010 | 56.07 | 57.66 | 56.07 | 57.48 | 957,613 | +1.70(+3.05%) |
Apr 28, 2010 | 56.42 | 56.61 | 55.57 | 55.78 | 739,990 | -0.42(-0.75%) |
Apr 27, 2010 | 56.22 | 57.76 | 56.05 | 56.20 | 928,168 | -0.01(-0.02%) |
Apr 26, 2010 | 58.17 | 58.49 | 55.92 | 56.21 | 1,438,542 | -2.65(-4.51%) |
Apr 23, 2010 | 57.26 | 58.90 | 57.00 | 58.86 | 766,129 | +1.34(+2.32%) |
Apr 22, 2010 | 56.35 | 57.69 | 56.00 | 57.53 | 556,651 | +0.89(+1.58%) |
Apr 21, 2010 | 56.64 | 56.75 | 56.15 | 56.64 | 4,413 | +0.18(+0.33%) |
Apr 20, 2010 | 56.23 | 56.57 | 56.05 | 56.45 | 364,852 | +0.59(+1.06%) |
Apr 19, 2010 | 55.89 | 56.07 | 55.23 | 55.86 | 427,876 | -0.14(-0.25%) |
Apr 16, 2010 | 56.40 | 56.64 | 55.59 | 56.00 | 530,904 | -0.81(-1.43%) |
Apr 15, 2010 | 56.32 | 56.84 | 56.17 | 56.81 | 489,246 | +0.25(+0.44%) |
Apr 14, 2010 | 56.30 | 56.57 | 55.90 | 56.56 | 590,099 | +0.41(+0.72%) |
Apr 13, 2010 | 55.90 | 56.22 | 55.59 | 56.16 | 465,711 | +0.09(+0.16%) |
Apr 12, 2010 | 55.74 | 56.17 | 55.63 | 56.06 | 510,166 | +0.45(+0.81%) |
Apr 09, 2010 | 55.35 | 55.70 | 55.11 | 55.61 | 433,173 | +0.30(+0.55%) |
Apr 08, 2010 | 54.77 | 55.47 | 54.54 | 55.31 | 709,270 | +0.49(+0.89%) |
Apr 07, 2010 | 54.48 | 55.12 | 54.25 | 54.82 | 729,962 | +0.13(+0.24%) |
Apr 06, 2010 | 53.94 | 54.73 | 53.70 | 54.69 | 593,194 | +0.41(+0.76%) |
Apr 05, 2010 | 54.14 | 54.52 | 53.97 | 54.27 | 406,520 | +0.39(+0.72%) |
Apr 01, 2010 | 53.37 | 53.89 | 53.89 | 53.89 | 559,824 | +0.70(+1.31%) |
Mar 31, 2010 | 52.86 | 53.57 | 52.86 | 53.19 | 565,549 | +0.08(+0.16%) |
Mar 30, 2010 | 52.45 | 53.57 | 52.30 | 53.11 | 843,245 | +0.73(+1.39%) |
Mar 29, 2010 | 52.42 | 52.50 | 51.77 | 52.38 | 628,956 | +0.08(+0.16%) |
Mar 26, 2010 | 52.36 | 52.84 | 52.10 | 52.30 | 349,284 | +0.02(+0.04%) |
Mar 25, 2010 | 52.96 | 53.00 | 52.19 | 52.28 | 344,111 | -0.41(-0.79%) |
Mar 24, 2010 | 53.18 | 53.39 | 52.60 | 52.69 | 369,853 | -0.57(-1.07%) |
Mar 23, 2010 | 52.88 | 53.33 | 52.69 | 53.26 | 357,926 | +0.40(+0.75%) |
Mar 22, 2010 | 52.51 | 53.20 | 52.38 | 52.87 | 499,332 | +0.21(+0.40%) |
Mar 19, 2010 | 53.26 | 53.54 | 52.53 | 52.65 | 1,279,008 | -0.50(-0.93%) |
Mar 18, 2010 | 53.55 | 53.72 | 53.00 | 53.15 | 504,353 | -0.50(-0.93%) |
Mar 17, 2010 | 53.29 | 53.76 | 53.25 | 53.65 | 503,290 | +0.40(+0.74%) |
Mar 16, 2010 | 52.79 | 53.32 | 52.70 | 53.25 | 484,116 | +0.61(+1.15%) |
Mar 15, 2010 | 52.44 | 52.72 | 52.41 | 52.65 | 1,176,297 | -0.74(-1.38%) |
Mar 12, 2010 | 53.26 | 53.39 | 52.65 | 53.38 | 534,920 | +0.36(+0.68%) |
Mar 11, 2010 | 52.17 | 53.03 | 51.84 | 53.02 | 904,600 | +0.66(+1.26%) |
Mar 10, 2010 | 52.00 | 52.49 | 51.97 | 52.36 | 545,703 | +0.24(+0.46%) |
Mar 09, 2010 | 51.96 | 52.42 | 51.83 | 52.12 | 587,614 | -0.08(-0.16%) |
Mar 08, 2010 | 51.86 | 52.39 | 51.64 | 52.20 | 660,415 | +0.34(+0.66%) |
Mar 05, 2010 | 51.52 | 51.96 | 51.29 | 51.86 | 366,009 | +0.64(+1.26%) |
Mar 04, 2010 | 51.28 | 51.48 | 50.95 | 51.22 | 373,235 | -0.06(-0.11%) |
Mar 03, 2010 | 51.51 | 51.77 | 51.24 | 51.28 | 738,039 | +0.06(+0.13%) |
Mar 02, 2010 | 51.36 | 51.59 | 51.10 | 51.21 | 443,963 | -0.01(-0.02%) |