Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.52 | 55.46 | 54.50 | 54.52 | 596,577 | -0.62(-1.12%) |
May 27, 2010 | 54.35 | 55.19 | 54.06 | 55.14 | 567,004 | +1.64(+3.06%) |
May 26, 2010 | 54.24 | 54.24 | 53.48 | 53.50 | 830,490 | -0.41(-0.76%) |
May 25, 2010 | 53.14 | 54.02 | 52.24 | 53.91 | 872,908 | -0.23(-0.43%) |
May 24, 2010 | 54.66 | 55.31 | 54.06 | 54.14 | 576,453 | -0.79(-1.44%) |
May 21, 2010 | 54.35 | 54.96 | 54.12 | 54.93 | 877,824 | +0.04(+0.07%) |
May 20, 2010 | 55.43 | 55.93 | 54.89 | 54.89 | 584,829 | -1.92(-3.37%) |
May 19, 2010 | 56.49 | 57.29 | 56.07 | 56.81 | 431,742 | +0.19(+0.34%) |
May 18, 2010 | 57.82 | 57.88 | 56.54 | 56.61 | 13,685 | -0.63(-1.11%) |
May 17, 2010 | 57.25 | 57.34 | 56.66 | 57.25 | 895,591 | -0.04(-0.07%) |
May 14, 2010 | 57.28 | 57.83 | 57.02 | 57.28 | 803,109 | -0.72(-1.23%) |
May 13, 2010 | 57.99 | 58.50 | 57.91 | 58.00 | 749,195 | +0.06(+0.10%) |
May 12, 2010 | 57.65 | 57.98 | 57.28 | 57.94 | 497,962 | +0.57(+1.00%) |
May 11, 2010 | 57.38 | 57.60 | 57.25 | 57.37 | 711,973 | -0.10(-0.17%) |
May 10, 2010 | 56.71 | 57.48 | 56.71 | 57.46 | 978,044 | +2.05(+3.70%) |
May 07, 2010 | 55.09 | 56.09 | 54.90 | 55.41 | 1,367,562 | +0.10(+0.19%) |
May 06, 2010 | 55.31 | 57.57 | 54.74 | 55.31 | 268 | -1.70(-2.98%) |
May 05, 2010 | 57.28 | 57.72 | 57.01 | 57.01 | 1,376,377 | +0.70(+1.24%) |
May 04, 2010 | 56.67 | 56.87 | 56.26 | 56.31 | 601,255 | -1.07(-1.86%) |
May 03, 2010 | 58.07 | 58.07 | 56.45 | 57.37 | 882,715 | +0.25(+0.43%) |
Apr 30, 2010 | 57.17 | 57.66 | 56.95 | 57.13 | 1,243,845 | -1.15(-1.97%) |
Apr 29, 2010 | 60.14 | 60.26 | 57.87 | 58.28 | 1,359,120 | -1.99(-3.30%) |
Apr 28, 2010 | 60.12 | 60.88 | 59.95 | 60.27 | 793,349 | +0.53(+0.89%) |
Apr 27, 2010 | 61.32 | 61.56 | 59.64 | 59.74 | 605,640 | -1.86(-3.02%) |
Apr 26, 2010 | 61.84 | 62.05 | 61.51 | 61.60 | 298,996 | -0.16(-0.27%) |
Apr 23, 2010 | 61.11 | 61.82 | 60.92 | 61.76 | 255,722 | +0.51(+0.83%) |
Apr 22, 2010 | 60.97 | 61.46 | 60.78 | 61.26 | 308,323 | -0.10(-0.16%) |
Apr 21, 2010 | 61.10 | 61.50 | 60.78 | 61.35 | 369,303 | +0.22(+0.37%) |
Apr 20, 2010 | 61.24 | 61.24 | 60.59 | 61.13 | 365,889 | +0.19(+0.31%) |
Apr 19, 2010 | 60.29 | 61.04 | 60.06 | 60.94 | 544,762 | +0.42(+0.70%) |
Apr 16, 2010 | 61.61 | 61.66 | 60.45 | 60.52 | 630,238 | -1.10(-1.78%) |
Apr 15, 2010 | 61.90 | 62.20 | 61.49 | 61.61 | 434,621 | -0.54(-0.88%) |
Apr 14, 2010 | 61.27 | 62.17 | 61.27 | 62.16 | 543,187 | +1.01(+1.66%) |
Apr 13, 2010 | 61.00 | 61.32 | 60.90 | 61.14 | 339,795 | +0.06(+0.10%) |
Apr 12, 2010 | 61.10 | 61.12 | 60.46 | 61.08 | 638,685 | +0.14(+0.23%) |
Apr 09, 2010 | 60.83 | 60.96 | 60.28 | 60.94 | 347,270 | +0.19(+0.32%) |
Apr 08, 2010 | 60.79 | 60.81 | 60.38 | 60.75 | 528,219 | -0.26(-0.43%) |
Apr 07, 2010 | 59.86 | 61.08 | 59.85 | 61.01 | 992,528 | +0.97(+1.61%) |
Apr 06, 2010 | 59.90 | 60.16 | 59.80 | 60.04 | 686,681 | +0.16(+0.26%) |
Apr 05, 2010 | 60.23 | 60.26 | 59.77 | 59.88 | 527,262 | -0.34(-0.57%) |
Apr 01, 2010 | 60.54 | 60.23 | 60.23 | 60.23 | 581,912 | -0.09(-0.15%) |
Mar 31, 2010 | 60.00 | 60.70 | 59.46 | 60.32 | 1,009,898 | +0.04(+0.06%) |
Mar 30, 2010 | 60.43 | 60.46 | 59.59 | 60.28 | 1,045,372 | +0.01(+0.02%) |
Mar 29, 2010 | 59.74 | 60.37 | 59.57 | 60.27 | 803,612 | +0.81(+1.37%) |
Mar 26, 2010 | 59.52 | 59.97 | 59.33 | 59.45 | 700,862 | -0.15(-0.25%) |
Mar 25, 2010 | 59.65 | 60.20 | 59.16 | 59.60 | 1,032,014 | +0.31(+0.53%) |
Mar 24, 2010 | 59.27 | 59.64 | 59.00 | 59.29 | 1,207,245 | +0.01(+0.03%) |
Mar 23, 2010 | 59.72 | 59.72 | 59.12 | 59.27 | 1,298,337 | -0.42(-0.71%) |
Mar 22, 2010 | 60.05 | 60.25 | 59.52 | 59.70 | 820,317 | -0.54(-0.90%) |
Mar 19, 2010 | 61.32 | 61.49 | 60.21 | 60.24 | 924,204 | -1.07(-1.75%) |
Mar 18, 2010 | 61.56 | 61.56 | 61.17 | 61.32 | 286,220 | -0.08(-0.13%) |
Mar 17, 2010 | 61.19 | 61.65 | 60.85 | 61.40 | 543,603 | +0.46(+0.76%) |
Mar 16, 2010 | 61.11 | 61.11 | 60.70 | 60.94 | 589,916 | -0.27(-0.44%) |
Mar 15, 2010 | 60.83 | 61.25 | 60.83 | 61.20 | 320,708 | -0.31(-0.50%) |
Mar 12, 2010 | 61.95 | 62.00 | 61.32 | 61.51 | 393,784 | -0.44(-0.71%) |
Mar 11, 2010 | 61.30 | 62.01 | 61.11 | 61.95 | 853,363 | +0.36(+0.58%) |
Mar 10, 2010 | 61.32 | 61.74 | 61.02 | 61.59 | 719,362 | +0.07(+0.12%) |
Mar 09, 2010 | 62.07 | 62.14 | 61.14 | 61.52 | 745,491 | -0.54(-0.86%) |
Mar 08, 2010 | 60.74 | 62.15 | 60.43 | 62.05 | 1,189,293 | +1.48(+2.44%) |
Mar 05, 2010 | 61.51 | 61.56 | 60.46 | 60.58 | 1,423,118 | -0.70(-1.14%) |
Mar 04, 2010 | 61.49 | 61.59 | 61.10 | 61.27 | 857,873 | -0.23(-0.37%) |
Mar 03, 2010 | 62.76 | 62.76 | 61.42 | 61.50 | 1,267,059 | -1.07(-1.71%) |
Mar 02, 2010 | 63.35 | 63.37 | 62.25 | 62.57 | 1,279,604 | -0.76(-1.21%) |