Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.81 | 53.77 | 52.58 | 53.32 | 997,291 | -0.49(-0.91%) |
May 27, 2010 | 52.48 | 53.81 | 52.17 | 53.81 | 870,133 | +1.93(+3.72%) |
May 26, 2010 | 51.94 | 53.04 | 51.55 | 51.88 | 937,255 | +0.09(+0.17%) |
May 25, 2010 | 50.72 | 51.90 | 50.32 | 51.79 | 981,868 | -0.28(-0.54%) |
May 24, 2010 | 52.42 | 52.84 | 52.01 | 52.07 | 934,459 | -0.80(-1.51%) |
May 21, 2010 | 50.79 | 52.88 | 50.33 | 52.87 | 1,743,351 | +1.31(+2.54%) |
May 20, 2010 | 51.54 | 52.69 | 51.34 | 51.56 | 1,603,284 | -1.66(-3.12%) |
May 19, 2010 | 53.40 | 53.97 | 52.06 | 53.22 | 926,252 | -0.44(-0.82%) |
May 18, 2010 | 55.10 | 55.65 | 53.42 | 53.66 | 1,055,960 | -0.92(-1.69%) |
May 17, 2010 | 54.30 | 54.91 | 53.50 | 54.58 | 1,207,741 | +0.35(+0.65%) |
May 14, 2010 | 55.53 | 55.72 | 53.46 | 54.23 | 1,596,243 | -1.92(-3.42%) |
May 13, 2010 | 56.93 | 57.09 | 56.09 | 56.15 | 668,216 | -1.17(-2.04%) |
May 12, 2010 | 56.60 | 57.50 | 56.46 | 57.32 | 860,946 | +0.80(+1.42%) |
May 11, 2010 | 57.02 | 57.34 | 56.36 | 56.52 | 941,288 | -0.73(-1.28%) |
May 10, 2010 | 56.67 | 57.93 | 56.45 | 57.25 | 1,300,031 | +2.83(+5.20%) |
May 07, 2010 | 55.47 | 56.31 | 54.31 | 54.42 | 1,843,436 | -1.15(-2.07%) |
May 06, 2010 | 57.58 | 57.80 | 52.54 | 55.57 | 1,305,101 | -2.19(-3.79%) |
May 05, 2010 | 57.71 | 58.69 | 57.56 | 57.76 | 1,010,028 | -0.50(-0.86%) |
May 04, 2010 | 59.61 | 59.61 | 57.75 | 58.26 | 848,329 | -2.02(-3.35%) |
May 03, 2010 | 59.30 | 60.30 | 59.13 | 60.28 | 593,776 | +0.98(+1.65%) |
Apr 30, 2010 | 60.00 | 61.00 | 59.24 | 59.30 | 1,255,139 | -0.48(-0.80%) |
Apr 29, 2010 | 58.41 | 60.00 | 58.35 | 59.78 | 801,162 | +1.20(+2.05%) |
Apr 28, 2010 | 58.29 | 58.69 | 57.61 | 58.58 | 711,557 | +0.47(+0.81%) |
Apr 27, 2010 | 59.09 | 59.69 | 58.04 | 58.11 | 731,321 | -1.23(-2.07%) |
Apr 26, 2010 | 59.12 | 59.76 | 59.12 | 59.34 | 423,318 | -0.07(-0.12%) |
Apr 23, 2010 | 58.80 | 59.42 | 58.62 | 59.41 | 957,650 | +0.42(+0.71%) |
Apr 22, 2010 | 56.92 | 59.11 | 56.60 | 58.99 | 1,147,688 | +2.09(+3.67%) |
Apr 21, 2010 | 56.28 | 56.91 | 55.99 | 56.90 | 849,718 | +0.46(+0.82%) |
Apr 20, 2010 | 56.45 | 56.58 | 56.12 | 56.44 | 468,077 | +0.40(+0.71%) |
Apr 19, 2010 | 55.37 | 56.10 | 55.27 | 56.04 | 512,124 | +0.47(+0.85%) |
Apr 16, 2010 | 56.27 | 56.54 | 55.48 | 55.57 | 913,506 | -0.90(-1.59%) |
Apr 15, 2010 | 56.06 | 56.53 | 55.96 | 56.47 | 461,577 | +0.12(+0.21%) |
Apr 14, 2010 | 56.37 | 56.43 | 55.84 | 56.35 | 968,884 | +0.77(+1.39%) |
Apr 13, 2010 | 55.10 | 55.70 | 54.79 | 55.58 | 827,137 | +0.48(+0.87%) |
Apr 12, 2010 | 55.46 | 55.49 | 54.82 | 55.10 | 703,463 | -0.37(-0.67%) |
Apr 09, 2010 | 54.48 | 55.49 | 54.48 | 55.47 | 412,354 | +0.63(+1.15%) |
Apr 08, 2010 | 54.73 | 54.92 | 54.32 | 54.84 | 481,526 | +0.01(+0.02%) |
Apr 07, 2010 | 54.83 | 55.17 | 54.61 | 54.83 | 801,450 | -0.05(-0.09%) |
Apr 06, 2010 | 54.43 | 54.97 | 54.33 | 54.88 | 531,055 | -0.03(-0.05%) |
Apr 05, 2010 | 54.56 | 54.96 | 54.20 | 54.91 | 500,333 | +0.33(+0.60%) |
Apr 01, 2010 | 54.58 | 54.58 | 54.58 | 0 | +0.92(+1.71%) | |
Mar 31, 2010 | 53.70 | 54.25 | 53.60 | 53.66 | 735,675 | -0.33(-0.61%) |
Mar 30, 2010 | 53.78 | 54.32 | 53.63 | 53.99 | 559,234 | +0.23(+0.43%) |
Mar 29, 2010 | 53.34 | 54.13 | 53.01 | 53.76 | 598,316 | +0.59(+1.11%) |
Mar 26, 2010 | 53.18 | 53.68 | 52.94 | 53.17 | 729,626 | -0.07(-0.13%) |
Mar 25, 2010 | 54.04 | 54.19 | 53.17 | 53.24 | 674,368 | -0.55(-1.02%) |
Mar 24, 2010 | 53.74 | 54.00 | 53.55 | 53.79 | 827,998 | -0.27(-0.49%) |
Mar 23, 2010 | 54.34 | 54.38 | 53.80 | 54.05 | 1,471,636 | -0.29(-0.52%) |
Mar 22, 2010 | 54.49 | 54.57 | 53.97 | 54.34 | 1,252,158 | -0.37(-0.68%) |
Mar 19, 2010 | 54.63 | 55.33 | 54.31 | 54.71 | 1,154,577 | -0.16(-0.29%) |
Mar 18, 2010 | 54.72 | 55.19 | 54.60 | 54.87 | 552,775 | -0.03(-0.05%) |
Mar 17, 2010 | 54.44 | 54.94 | 54.36 | 54.90 | 610,536 | +0.36(+0.66%) |
Mar 16, 2010 | 53.80 | 54.55 | 53.80 | 54.54 | 720,298 | +0.61(+1.13%) |
Mar 15, 2010 | 53.72 | 54.00 | 53.17 | 53.93 | 782,351 | +0.25(+0.47%) |
Mar 12, 2010 | 53.08 | 53.78 | 52.78 | 53.68 | 794,343 | +0.58(+1.09%) |
Mar 11, 2010 | 52.82 | 53.10 | 52.55 | 53.10 | 585,184 | +0.13(+0.25%) |
Mar 10, 2010 | 52.48 | 53.11 | 52.32 | 52.97 | 819,720 | +0.36(+0.68%) |
Mar 09, 2010 | 52.45 | 52.92 | 52.41 | 52.61 | 902,238 | -0.19(-0.36%) |
Mar 08, 2010 | 52.85 | 53.25 | 52.58 | 52.80 | 784,245 | -0.15(-0.28%) |
Mar 05, 2010 | 51.79 | 53.02 | 51.79 | 52.95 | 1,194,574 | +1.24(+2.40%) |
Mar 04, 2010 | 51.62 | 51.88 | 51.37 | 51.71 | 1,015,351 | +0.14(+0.27%) |
Mar 03, 2010 | 50.94 | 52.09 | 50.73 | 51.57 | 1,848,323 | +0.98(+1.94%) |
Mar 02, 2010 | 49.15 | 50.65 | 49.15 | 50.59 | 1,775,870 | +1.29(+2.62%) |