Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 57.94 | 58.90 | 57.29 | 58.62 | 1,040,345 | +0.68(+1.17%) |
May 27, 2010 | 57.18 | 57.94 | 56.91 | 57.94 | 910,892 | +1.50(+2.66%) |
May 26, 2010 | 57.23 | 58.25 | 56.18 | 56.44 | 1,108,840 | -0.26(-0.46%) |
May 25, 2010 | 56.01 | 56.82 | 55.66 | 56.70 | 826,335 | -0.06(-0.11%) |
May 24, 2010 | 57.29 | 57.72 | 56.72 | 56.76 | 532,070 | -0.78(-1.36%) |
May 21, 2010 | 56.10 | 57.57 | 56.03 | 57.54 | 989,914 | +0.63(+1.11%) |
May 20, 2010 | 57.02 | 58.07 | 56.74 | 56.91 | 931,355 | -1.45(-2.48%) |
May 19, 2010 | 58.05 | 59.02 | 57.73 | 58.36 | 1,134,441 | +0.30(+0.52%) |
May 18, 2010 | 57.80 | 58.84 | 57.75 | 58.06 | 1,033,893 | +0.62(+1.08%) |
May 17, 2010 | 56.94 | 57.60 | 56.62 | 57.44 | 611,193 | +0.74(+1.31%) |
May 14, 2010 | 57.05 | 57.17 | 56.34 | 56.70 | 503,966 | -0.49(-0.86%) |
May 13, 2010 | 57.71 | 57.77 | 57.09 | 57.19 | 402,659 | -0.58(-1.00%) |
May 12, 2010 | 57.58 | 57.93 | 57.25 | 57.77 | 595,359 | +0.20(+0.35%) |
May 11, 2010 | 57.68 | 58.16 | 56.78 | 57.57 | 395,925 | -0.07(-0.12%) |
May 10, 2010 | 57.21 | 57.80 | 56.78 | 57.64 | 613,514 | +2.11(+3.80%) |
May 07, 2010 | 55.62 | 56.42 | 55.26 | 55.53 | 825,438 | -0.50(-0.89%) |
May 06, 2010 | 57.43 | 57.57 | 54.58 | 56.03 | 914,957 | -1.41(-2.45%) |
May 05, 2010 | 57.20 | 57.84 | 57.05 | 57.44 | 514,948 | +0.00(+0.00%) |
May 04, 2010 | 58.23 | 58.26 | 56.87 | 57.44 | 594,197 | -1.17(-2.00%) |
May 03, 2010 | 58.91 | 59.15 | 58.37 | 58.61 | 1,095,830 | -0.29(-0.49%) |
Apr 30, 2010 | 58.33 | 59.52 | 58.14 | 58.90 | 901,698 | +0.80(+1.38%) |
Apr 29, 2010 | 57.50 | 58.20 | 57.14 | 58.10 | 763,596 | +1.03(+1.80%) |
Apr 28, 2010 | 56.09 | 57.22 | 55.82 | 57.07 | 569,643 | +1.07(+1.91%) |
Apr 27, 2010 | 56.95 | 57.18 | 55.91 | 56.00 | 474,234 | -1.16(-2.03%) |
Apr 26, 2010 | 56.87 | 57.45 | 56.82 | 57.16 | 519,182 | +0.16(+0.28%) |
Apr 23, 2010 | 56.99 | 57.34 | 56.59 | 57.00 | 666,542 | +0.44(+0.78%) |
Apr 22, 2010 | 55.63 | 56.64 | 55.28 | 56.56 | 424,558 | +0.81(+1.45%) |
Apr 21, 2010 | 55.91 | 55.99 | 55.36 | 55.75 | 613,000 | -0.37(-0.66%) |
Apr 20, 2010 | 55.95 | 56.12 | 55.48 | 56.12 | 392,436 | +0.26(+0.47%) |
Apr 19, 2010 | 55.66 | 55.86 | 55.30 | 55.86 | 765,052 | +0.20(+0.36%) |
Apr 16, 2010 | 55.61 | 55.94 | 55.46 | 55.66 | 674,732 | -0.09(-0.16%) |
Apr 15, 2010 | 55.16 | 56.00 | 55.14 | 55.75 | 569,178 | -0.15(-0.27%) |
Apr 14, 2010 | 55.80 | 55.93 | 54.94 | 55.90 | 1,100,345 | +0.09(+0.16%) |
Apr 13, 2010 | 55.38 | 56.00 | 55.18 | 55.81 | 498,410 | +0.24(+0.43%) |
Apr 12, 2010 | 54.70 | 55.68 | 54.49 | 55.57 | 539,204 | +0.99(+1.81%) |
Apr 09, 2010 | 54.29 | 54.58 | 53.83 | 54.58 | 329,797 | +0.23(+0.42%) |
Apr 08, 2010 | 54.50 | 54.50 | 54.06 | 54.35 | 431,796 | -0.22(-0.40%) |
Apr 07, 2010 | 54.88 | 54.91 | 54.46 | 54.57 | 420,200 | -0.57(-1.03%) |
Apr 06, 2010 | 54.75 | 55.25 | 54.75 | 55.14 | 379,046 | +0.06(+0.11%) |
Apr 05, 2010 | 54.77 | 55.17 | 54.68 | 55.08 | 385,385 | +0.31(+0.57%) |
Apr 01, 2010 | 54.67 | 54.77 | 54.77 | 54.77 | 378,900 | +0.27(+0.50%) |
Mar 31, 2010 | 54.26 | 54.85 | 54.26 | 54.50 | 350,898 | -0.40(-0.73%) |
Mar 30, 2010 | 55.20 | 55.20 | 54.57 | 54.90 | 301,918 | -0.14(-0.25%) |
Mar 29, 2010 | 54.72 | 55.37 | 54.52 | 55.04 | 358,496 | +0.54(+0.99%) |
Mar 26, 2010 | 54.70 | 54.70 | 54.29 | 54.50 | 415,844 | +0.00(+0.00%) |
Mar 25, 2010 | 54.78 | 54.93 | 54.41 | 54.50 | 514,701 | -0.21(-0.38%) |
Mar 24, 2010 | 55.49 | 55.86 | 54.34 | 54.71 | 756,417 | -1.67(-2.96%) |
Mar 23, 2010 | 56.07 | 56.44 | 56.02 | 56.38 | 264,131 | +0.28(+0.50%) |
Mar 22, 2010 | 55.53 | 56.25 | 55.14 | 56.10 | 456,931 | +0.49(+0.88%) |
Mar 19, 2010 | 55.94 | 56.55 | 55.16 | 55.61 | 978,665 | +0.12(+0.22%) |
Mar 18, 2010 | 55.29 | 55.57 | 55.16 | 55.49 | 311,923 | +0.00(+0.00%) |
Mar 17, 2010 | 55.25 | 55.62 | 55.08 | 55.49 | 326,194 | +0.22(+0.40%) |
Mar 16, 2010 | 54.82 | 55.36 | 54.82 | 55.27 | 271,263 | +0.34(+0.62%) |
Mar 15, 2010 | 54.64 | 55.04 | 54.16 | 54.93 | 373,640 | +0.44(+0.81%) |
Mar 12, 2010 | 54.60 | 54.86 | 54.20 | 54.49 | 299,522 | -0.07(-0.13%) |
Mar 11, 2010 | 54.38 | 54.56 | 54.03 | 54.56 | 514,195 | +0.18(+0.33%) |
Mar 10, 2010 | 54.57 | 54.70 | 54.27 | 54.38 | 622,535 | -0.27(-0.49%) |
Mar 09, 2010 | 54.57 | 54.91 | 54.36 | 54.65 | 382,618 | -0.03(-0.05%) |
Mar 08, 2010 | 55.15 | 55.16 | 54.57 | 54.68 | 392,434 | -0.67(-1.21%) |
Mar 05, 2010 | 55.30 | 55.71 | 55.26 | 55.35 | 364,204 | +0.05(+0.09%) |
Mar 04, 2010 | 55.75 | 55.83 | 55.20 | 55.30 | 542,479 | -0.48(-0.86%) |
Mar 03, 2010 | 56.31 | 56.41 | 55.58 | 55.78 | 361,790 | -0.36(-0.64%) |
Mar 02, 2010 | 56.50 | 56.50 | 55.43 | 56.14 | 997,584 | +0.57(+1.03%) |