Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 55.60 | 56.47 | 55.46 | 55.60 | 2,511,531 | -0.86(-1.52%) |
May 27, 2010 | 55.57 | 56.54 | 54.77 | 56.45 | 3,529,834 | +1.88(+3.45%) |
May 26, 2010 | 54.06 | 55.03 | 53.62 | 54.57 | 5,165 | +0.64(+1.18%) |
May 25, 2010 | 52.23 | 54.01 | 51.45 | 53.93 | 3,578,730 | +0.61(+1.15%) |
May 24, 2010 | 54.31 | 54.64 | 53.30 | 53.32 | 2,849,534 | -0.94(-1.74%) |
May 21, 2010 | 51.55 | 54.38 | 51.34 | 54.26 | 4,521,906 | +2.06(+3.95%) |
May 20, 2010 | 52.61 | 53.77 | 52.10 | 52.20 | 23,174 | -2.26(-4.15%) |
May 19, 2010 | 54.45 | 55.49 | 53.51 | 54.46 | 3,186,535 | -0.23(-0.42%) |
May 18, 2010 | 56.92 | 56.97 | 54.53 | 54.69 | 17,665 | -1.74(-3.08%) |
May 17, 2010 | 56.61 | 57.21 | 55.16 | 56.43 | 2,336,598 | +0.14(+0.26%) |
May 14, 2010 | 56.28 | 58.17 | 55.66 | 56.28 | 3,599,410 | -2.20(-3.76%) |
May 13, 2010 | 58.86 | 59.35 | 58.29 | 58.49 | 2,533,900 | -0.65(-1.11%) |
May 12, 2010 | 59.12 | 59.54 | 58.55 | 59.14 | 2,947,659 | +0.44(+0.76%) |
May 11, 2010 | 59.24 | 59.31 | 58.47 | 58.70 | 3,448,731 | -0.33(-0.56%) |
May 10, 2010 | 58.27 | 59.07 | 57.99 | 59.03 | 3,454,250 | +3.27(+5.86%) |
May 07, 2010 | 56.33 | 56.91 | 53.42 | 55.76 | 4,468,230 | -0.77(-1.37%) |
May 06, 2010 | 56.53 | 58.47 | 53.41 | 56.53 | 4,304,343 | -1.36(-2.35%) |
May 05, 2010 | 57.89 | 59.19 | 57.86 | 57.89 | 2,048,224 | -1.05(-1.78%) |
May 04, 2010 | 59.51 | 59.74 | 58.31 | 58.94 | 3,354,209 | -1.10(-1.84%) |
May 03, 2010 | 58.35 | 60.33 | 58.35 | 60.05 | 2,636,013 | +1.92(+3.30%) |
Apr 30, 2010 | 59.23 | 59.78 | 58.04 | 58.13 | 2,733,399 | -1.39(-2.33%) |
Apr 29, 2010 | 57.68 | 59.54 | 57.41 | 59.51 | 2,449,385 | +2.46(+4.31%) |
Apr 28, 2010 | 57.06 | 57.61 | 56.85 | 57.05 | 2,122,128 | +0.16(+0.27%) |
Apr 27, 2010 | 57.88 | 58.11 | 56.84 | 56.90 | 2,503,461 | -1.41(-2.42%) |
Apr 26, 2010 | 57.60 | 58.72 | 57.44 | 58.31 | 2,325,611 | +0.64(+1.11%) |
Apr 23, 2010 | 57.45 | 57.98 | 57.05 | 57.66 | 1,814,177 | +0.14(+0.24%) |
Apr 22, 2010 | 56.16 | 57.69 | 55.85 | 57.53 | 1,891,470 | +0.92(+1.62%) |
Apr 21, 2010 | 56.61 | 56.97 | 55.94 | 56.61 | 9,813 | +0.39(+0.69%) |
Apr 20, 2010 | 55.73 | 56.23 | 55.30 | 56.22 | 1,554,570 | +0.76(+1.37%) |
Apr 19, 2010 | 54.73 | 55.87 | 54.72 | 55.46 | 1,872,512 | +0.36(+0.65%) |
Apr 16, 2010 | 55.94 | 56.51 | 55.05 | 55.10 | 2,818,872 | -0.85(-1.51%) |
Apr 15, 2010 | 56.85 | 57.17 | 55.91 | 55.94 | 1,934,386 | -1.14(-2.00%) |
Apr 14, 2010 | 57.18 | 57.30 | 56.68 | 57.08 | 1,759,417 | -0.01(-0.01%) |
Apr 13, 2010 | 56.39 | 57.26 | 56.24 | 57.09 | 1,963,819 | +0.75(+1.33%) |
Apr 12, 2010 | 56.64 | 56.84 | 56.23 | 56.34 | 1,477,279 | -0.42(-0.74%) |
Apr 09, 2010 | 55.94 | 56.82 | 55.76 | 56.76 | 1,586,872 | +0.95(+1.70%) |
Apr 08, 2010 | 55.83 | 56.06 | 55.56 | 55.81 | 1,625,022 | -0.08(-0.14%) |
Apr 07, 2010 | 56.63 | 56.94 | 55.75 | 55.89 | 2,195,097 | -0.91(-1.61%) |
Apr 06, 2010 | 55.90 | 57.08 | 55.77 | 56.80 | 1,999,561 | +0.40(+0.70%) |
Apr 05, 2010 | 55.67 | 56.47 | 55.52 | 56.41 | 1,751,720 | +0.98(+1.77%) |
Apr 01, 2010 | 55.45 | 55.42 | 55.42 | 55.42 | 1,691,403 | +0.25(+0.45%) |
Mar 31, 2010 | 55.57 | 55.89 | 55.13 | 55.18 | 2,490,507 | -0.70(-1.26%) |
Mar 30, 2010 | 55.63 | 56.11 | 55.51 | 55.88 | 2,119,950 | +0.31(+0.56%) |
Mar 29, 2010 | 55.48 | 55.68 | 55.18 | 55.57 | 1,693,478 | +0.30(+0.54%) |
Mar 26, 2010 | 55.36 | 55.60 | 54.85 | 55.27 | 2,381,994 | +0.02(+0.04%) |
Mar 25, 2010 | 55.93 | 56.50 | 55.15 | 55.24 | 2,768,179 | -0.50(-0.89%) |
Mar 24, 2010 | 55.24 | 56.09 | 55.09 | 55.74 | 2,569,185 | +0.48(+0.87%) |
Mar 23, 2010 | 54.80 | 55.36 | 54.34 | 55.26 | 1,788,309 | +0.20(+0.37%) |
Mar 22, 2010 | 54.28 | 55.24 | 54.22 | 55.06 | 1,981,884 | +0.53(+0.97%) |
Mar 19, 2010 | 55.20 | 55.32 | 54.49 | 54.53 | 2,254,321 | -0.55(-0.99%) |
Mar 18, 2010 | 54.74 | 55.18 | 54.63 | 55.07 | 1,483,783 | +0.05(+0.09%) |
Mar 17, 2010 | 54.52 | 55.19 | 54.30 | 55.03 | 1,959,109 | +0.59(+1.09%) |
Mar 16, 2010 | 53.44 | 54.56 | 53.26 | 54.43 | 1,870,738 | +1.11(+2.08%) |
Mar 15, 2010 | 52.97 | 53.50 | 52.84 | 53.32 | 1,164,685 | -0.05(-0.10%) |
Mar 12, 2010 | 53.09 | 53.56 | 52.93 | 53.38 | 1,882,730 | +0.50(+0.95%) |
Mar 11, 2010 | 52.46 | 52.88 | 51.97 | 52.87 | 2,232,890 | +0.59(+1.14%) |
Mar 10, 2010 | 52.24 | 52.45 | 51.81 | 52.28 | 1,858,249 | +0.07(+0.14%) |
Mar 09, 2010 | 52.03 | 52.56 | 51.80 | 52.21 | 2,086,950 | +0.07(+0.13%) |
Mar 08, 2010 | 52.12 | 52.53 | 51.90 | 52.14 | 1,950,179 | +0.10(+0.18%) |
Mar 05, 2010 | 51.43 | 52.12 | 51.30 | 52.05 | 2,402,977 | +0.94(+1.84%) |
Mar 04, 2010 | 50.48 | 51.19 | 50.44 | 51.11 | 1,846,354 | +0.63(+1.24%) |
Mar 03, 2010 | 50.61 | 50.99 | 50.46 | 50.48 | 1,799,570 | -0.21(-0.41%) |
Mar 02, 2010 | 50.68 | 51.47 | 50.55 | 50.69 | 2,200,218 | +0.31(+0.61%) |