Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 55.61 | 56.49 | 55.48 | 55.61 | 2,510,672 | -0.86(-1.52%) |
May 27, 2010 | 55.58 | 56.56 | 54.79 | 56.47 | 3,528,627 | +1.88(+3.45%) |
May 26, 2010 | 54.08 | 55.04 | 53.64 | 54.59 | 5,163 | +0.64(+1.18%) |
May 25, 2010 | 52.25 | 54.02 | 51.47 | 53.95 | 3,577,507 | +0.61(+1.15%) |
May 24, 2010 | 54.32 | 54.65 | 53.32 | 53.34 | 2,848,560 | -0.94(-1.74%) |
May 21, 2010 | 51.56 | 54.40 | 51.36 | 54.28 | 4,520,360 | +2.06(+3.95%) |
May 20, 2010 | 52.63 | 53.79 | 52.12 | 52.22 | 23,166 | -2.26(-4.15%) |
May 19, 2010 | 54.47 | 55.51 | 53.53 | 54.48 | 3,185,445 | -0.23(-0.42%) |
May 18, 2010 | 56.94 | 56.99 | 54.55 | 54.71 | 17,659 | -1.74(-3.08%) |
May 17, 2010 | 56.63 | 57.23 | 55.18 | 56.45 | 2,335,800 | +0.14(+0.26%) |
May 14, 2010 | 56.30 | 58.19 | 55.68 | 56.30 | 3,598,180 | -2.20(-3.76%) |
May 13, 2010 | 58.88 | 59.37 | 58.31 | 58.51 | 2,533,034 | -0.65(-1.11%) |
May 12, 2010 | 59.14 | 59.56 | 58.57 | 59.16 | 2,946,652 | +0.44(+0.76%) |
May 11, 2010 | 59.26 | 59.33 | 58.49 | 58.72 | 3,447,552 | -0.33(-0.56%) |
May 10, 2010 | 58.29 | 59.09 | 58.01 | 59.05 | 3,453,069 | +3.27(+5.86%) |
May 07, 2010 | 56.35 | 56.93 | 53.44 | 55.78 | 4,466,702 | -0.77(-1.37%) |
May 06, 2010 | 56.55 | 58.49 | 53.42 | 56.55 | 4,302,872 | -1.36(-2.35%) |
May 05, 2010 | 57.91 | 59.21 | 57.88 | 57.91 | 2,047,524 | -1.05(-1.78%) |
May 04, 2010 | 59.53 | 59.76 | 58.33 | 58.96 | 3,353,063 | -1.10(-1.84%) |
May 03, 2010 | 58.37 | 60.35 | 58.37 | 60.07 | 2,635,111 | +1.92(+3.30%) |
Apr 30, 2010 | 59.25 | 59.80 | 58.06 | 58.15 | 2,732,464 | -1.39(-2.33%) |
Apr 29, 2010 | 57.70 | 59.56 | 57.43 | 59.53 | 2,448,547 | +2.46(+4.31%) |
Apr 28, 2010 | 57.08 | 57.63 | 56.87 | 57.07 | 2,121,402 | +0.16(+0.27%) |
Apr 27, 2010 | 57.90 | 58.13 | 56.86 | 56.92 | 2,502,605 | -1.41(-2.42%) |
Apr 26, 2010 | 57.62 | 58.74 | 57.46 | 58.33 | 2,324,816 | +0.64(+1.11%) |
Apr 23, 2010 | 57.47 | 58.00 | 57.07 | 57.68 | 1,813,557 | +0.14(+0.24%) |
Apr 22, 2010 | 56.18 | 57.71 | 55.87 | 57.55 | 1,890,823 | +0.92(+1.62%) |
Apr 21, 2010 | 56.63 | 56.99 | 55.96 | 56.63 | 9,809 | +0.39(+0.69%) |
Apr 20, 2010 | 55.75 | 56.24 | 55.32 | 56.24 | 1,554,038 | +0.76(+1.37%) |
Apr 19, 2010 | 54.75 | 55.89 | 54.74 | 55.48 | 1,871,872 | +0.36(+0.65%) |
Apr 16, 2010 | 55.96 | 56.53 | 55.07 | 55.12 | 2,817,909 | -0.85(-1.51%) |
Apr 15, 2010 | 56.87 | 57.19 | 55.93 | 55.96 | 1,933,725 | -1.14(-2.00%) |
Apr 14, 2010 | 57.20 | 57.32 | 56.70 | 57.10 | 1,758,816 | -0.01(-0.01%) |
Apr 13, 2010 | 56.41 | 57.28 | 56.26 | 57.11 | 1,963,148 | +0.75(+1.33%) |
Apr 12, 2010 | 56.66 | 56.86 | 56.25 | 56.36 | 1,476,774 | -0.42(-0.74%) |
Apr 09, 2010 | 55.96 | 56.84 | 55.78 | 56.78 | 1,586,330 | +0.95(+1.70%) |
Apr 08, 2010 | 55.85 | 56.08 | 55.58 | 55.83 | 1,624,466 | -0.08(-0.14%) |
Apr 07, 2010 | 56.65 | 56.96 | 55.76 | 55.91 | 2,194,347 | -0.91(-1.61%) |
Apr 06, 2010 | 55.92 | 57.10 | 55.79 | 56.82 | 1,998,878 | +0.40(+0.70%) |
Apr 05, 2010 | 55.69 | 56.49 | 55.54 | 56.42 | 1,751,121 | +0.98(+1.77%) |
Apr 01, 2010 | 55.47 | 55.44 | 55.44 | 55.44 | 1,690,824 | +0.25(+0.45%) |
Mar 31, 2010 | 55.59 | 55.91 | 55.15 | 55.19 | 2,489,655 | -0.70(-1.26%) |
Mar 30, 2010 | 55.65 | 56.12 | 55.53 | 55.90 | 2,119,226 | +0.31(+0.56%) |
Mar 29, 2010 | 55.50 | 55.70 | 55.20 | 55.58 | 1,692,899 | +0.30(+0.54%) |
Mar 26, 2010 | 55.38 | 55.61 | 54.86 | 55.28 | 2,381,179 | +0.02(+0.04%) |
Mar 25, 2010 | 55.95 | 56.52 | 55.17 | 55.26 | 2,767,232 | -0.50(-0.89%) |
Mar 24, 2010 | 55.26 | 56.11 | 55.10 | 55.76 | 2,568,307 | +0.48(+0.87%) |
Mar 23, 2010 | 54.82 | 55.38 | 54.36 | 55.28 | 1,787,697 | +0.20(+0.37%) |
Mar 22, 2010 | 54.30 | 55.25 | 54.23 | 55.07 | 1,981,206 | +0.53(+0.97%) |
Mar 19, 2010 | 55.22 | 55.34 | 54.50 | 54.55 | 2,253,550 | -0.55(-0.99%) |
Mar 18, 2010 | 54.76 | 55.19 | 54.65 | 55.09 | 1,483,275 | +0.05(+0.09%) |
Mar 17, 2010 | 54.54 | 55.21 | 54.32 | 55.04 | 1,958,440 | +0.59(+1.09%) |
Mar 16, 2010 | 53.46 | 54.58 | 53.28 | 54.45 | 1,870,099 | +1.11(+2.08%) |
Mar 15, 2010 | 52.99 | 53.52 | 52.86 | 53.34 | 1,164,287 | -0.05(-0.10%) |
Mar 12, 2010 | 53.11 | 53.57 | 52.95 | 53.39 | 1,882,087 | +0.50(+0.95%) |
Mar 11, 2010 | 52.48 | 52.90 | 51.98 | 52.89 | 2,232,127 | +0.59(+1.14%) |
Mar 10, 2010 | 52.26 | 52.46 | 51.83 | 52.30 | 1,857,613 | +0.07(+0.14%) |
Mar 09, 2010 | 52.05 | 52.58 | 51.81 | 52.22 | 2,086,236 | +0.07(+0.13%) |
Mar 08, 2010 | 52.14 | 52.55 | 51.92 | 52.16 | 1,949,512 | +0.10(+0.18%) |
Mar 05, 2010 | 51.44 | 52.14 | 51.32 | 52.06 | 2,402,155 | +0.94(+1.84%) |
Mar 04, 2010 | 50.50 | 51.21 | 50.46 | 51.12 | 1,845,722 | +0.63(+1.24%) |
Mar 03, 2010 | 50.62 | 51.00 | 50.47 | 50.50 | 1,798,955 | -0.21(-0.41%) |
Mar 02, 2010 | 50.69 | 51.49 | 50.56 | 50.71 | 2,199,466 | +0.31(+0.61%) |