Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.23 | 52.77 | 50.88 | 51.23 | 10,035,782 | -1.37(-2.60%) |
May 27, 2010 | 51.94 | 52.67 | 51.70 | 52.60 | 7,051,334 | +1.46(+2.85%) |
May 26, 2010 | 51.68 | 52.12 | 51.05 | 51.14 | 7,966 | -0.19(-0.38%) |
May 25, 2010 | 50.84 | 51.39 | 49.94 | 51.33 | 8,832,086 | -0.08(-0.15%) |
May 24, 2010 | 52.15 | 52.15 | 51.31 | 51.41 | 5,613,151 | -0.72(-1.38%) |
May 21, 2010 | 50.66 | 52.17 | 50.48 | 52.13 | 10,046,459 | +0.70(+1.36%) |
May 20, 2010 | 51.81 | 52.38 | 51.35 | 51.43 | 7,895 | -1.89(-3.54%) |
May 19, 2010 | 53.83 | 53.83 | 52.94 | 53.32 | 9,915,671 | -0.62(-1.14%) |
May 18, 2010 | 54.62 | 55.33 | 53.83 | 53.93 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.49 | 54.66 | 53.29 | 54.36 | 4,971,992 | +0.00(+0.00%) |
May 14, 2010 | 54.36 | 54.92 | 53.89 | 54.36 | 6,446,875 | -0.58(-1.06%) |
May 13, 2010 | 55.24 | 55.85 | 54.83 | 54.94 | 5,163,800 | -0.55(-0.98%) |
May 12, 2010 | 54.81 | 55.60 | 54.70 | 55.49 | 5,344,803 | +0.90(+1.65%) |
May 11, 2010 | 55.12 | 55.19 | 54.48 | 54.59 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.84 | 55.27 | 54.50 | 55.19 | 9,770,002 | +2.14(+4.04%) |
May 07, 2010 | 53.70 | 54.12 | 52.16 | 53.04 | 13,037,230 | +5.87(+12.45%) |
May 06, 2010 | 47.17 | 58.11 | 43.64 | 47.17 | 12,144 | -8.45(-15.20%) |
May 05, 2010 | 55.70 | 55.99 | 55.26 | 55.62 | 7,602,021 | -0.66(-1.17%) |
May 04, 2010 | 57.27 | 57.27 | 55.85 | 56.28 | 8,499,969 | -1.37(-2.37%) |
May 03, 2010 | 57.25 | 57.77 | 56.89 | 57.65 | 7,239,766 | +0.73(+1.29%) |
Apr 30, 2010 | 56.94 | 57.58 | 56.75 | 56.92 | 8,197,368 | -0.42(-0.74%) |
Apr 29, 2010 | 57.09 | 57.77 | 56.90 | 57.34 | 8,231,673 | +0.70(+1.24%) |
Apr 28, 2010 | 57.06 | 57.18 | 56.26 | 56.64 | 8,927,162 | +0.17(+0.31%) |
Apr 27, 2010 | 57.72 | 57.93 | 56.34 | 56.47 | 623 | +0.34(+0.61%) |
Apr 26, 2010 | 55.73 | 56.35 | 55.68 | 56.13 | 9,796,823 | +0.55(+0.99%) |
Apr 23, 2010 | 55.32 | 55.91 | 55.16 | 55.58 | 6,216,675 | +0.34(+0.62%) |
Apr 22, 2010 | 54.63 | 55.30 | 54.22 | 55.24 | 7,209,046 | +0.22(+0.41%) |
Apr 21, 2010 | 54.85 | 55.11 | 54.61 | 55.01 | 48,100 | +0.28(+0.50%) |
Apr 20, 2010 | 54.18 | 55.11 | 54.13 | 54.74 | 8,933,944 | +0.88(+1.63%) |
Apr 19, 2010 | 53.67 | 54.01 | 53.37 | 53.86 | 5,536,742 | +0.09(+0.17%) |
Apr 16, 2010 | 54.37 | 54.53 | 53.41 | 53.77 | 8,323,559 | -0.80(-1.46%) |
Apr 15, 2010 | 54.01 | 54.56 | 53.88 | 54.56 | 7,065,482 | +0.39(+0.72%) |
Apr 14, 2010 | 53.86 | 54.22 | 53.59 | 54.17 | 5,658,152 | +0.29(+0.54%) |
Apr 13, 2010 | 53.31 | 54.08 | 53.08 | 53.88 | 6,629,930 | +0.42(+0.79%) |
Apr 12, 2010 | 53.77 | 53.77 | 53.34 | 53.46 | 4,090,935 | -0.13(-0.25%) |
Apr 09, 2010 | 53.26 | 53.71 | 53.14 | 53.59 | 4,494,103 | +0.35(+0.65%) |
Apr 08, 2010 | 53.54 | 53.66 | 53.13 | 53.25 | 5,853,787 | -0.46(-0.85%) |
Apr 07, 2010 | 53.99 | 54.33 | 53.41 | 53.70 | 6,953,213 | -0.44(-0.82%) |
Apr 06, 2010 | 53.86 | 54.22 | 53.63 | 54.15 | 4,998,222 | +0.03(+0.06%) |
Apr 05, 2010 | 54.06 | 54.23 | 53.65 | 54.11 | 4,051,469 | +0.29(+0.54%) |
Apr 01, 2010 | 53.84 | 53.83 | 53.83 | 53.83 | 4,620,179 | +0.18(+0.34%) |
Mar 31, 2010 | 53.95 | 54.22 | 53.50 | 53.65 | 6,755,691 | -0.46(-0.85%) |
Mar 30, 2010 | 52.87 | 54.24 | 52.79 | 54.11 | 13,560,077 | +1.88(+3.60%) |
Mar 29, 2010 | 52.15 | 52.44 | 52.02 | 52.23 | 4,833,276 | +0.23(+0.44%) |
Mar 26, 2010 | 52.06 | 52.23 | 51.84 | 52.00 | 5,943,582 | +0.05(+0.09%) |
Mar 25, 2010 | 52.64 | 52.80 | 51.89 | 51.95 | 7,699,518 | -0.44(-0.83%) |
Mar 24, 2010 | 52.55 | 52.83 | 52.27 | 52.39 | 4,833,098 | -0.48(-0.90%) |
Mar 23, 2010 | 52.70 | 52.90 | 52.10 | 52.86 | 6,469,682 | +0.33(+0.62%) |
Mar 22, 2010 | 52.32 | 52.77 | 52.32 | 52.53 | 5,073,239 | -0.08(-0.15%) |
Mar 19, 2010 | 53.79 | 53.92 | 52.32 | 52.61 | 10,711,768 | -1.10(-2.04%) |
Mar 18, 2010 | 52.83 | 53.76 | 52.64 | 53.71 | 7,694,810 | +0.96(+1.81%) |
Mar 17, 2010 | 52.59 | 52.90 | 52.41 | 52.75 | 6,215,198 | +0.33(+0.64%) |
Mar 16, 2010 | 52.16 | 52.42 | 51.69 | 52.42 | 6,608,484 | +0.26(+0.49%) |
Mar 15, 2010 | 52.00 | 52.17 | 51.85 | 52.16 | 4,084,976 | -0.08(-0.15%) |
Mar 12, 2010 | 52.36 | 52.43 | 51.94 | 52.24 | 4,589,043 | +0.08(+0.15%) |
Mar 11, 2010 | 52.16 | 52.34 | 51.68 | 52.16 | 6,310,836 | -0.19(-0.37%) |
Mar 10, 2010 | 52.59 | 52.68 | 52.16 | 52.36 | 5,584,084 | -0.28(-0.52%) |
Mar 09, 2010 | 52.09 | 52.72 | 51.83 | 52.63 | 6,620,314 | +0.44(+0.84%) |
Mar 08, 2010 | 52.91 | 52.98 | 52.14 | 52.19 | 5,651,534 | -0.73(-1.37%) |
Mar 05, 2010 | 52.22 | 52.96 | 52.14 | 52.92 | 4,897,869 | +0.91(+1.75%) |
Mar 04, 2010 | 52.00 | 52.23 | 51.72 | 52.01 | 4,081,810 | +0.01(+0.02%) |
Mar 03, 2010 | 52.10 | 52.43 | 51.91 | 52.00 | 4,443,245 | -0.08(-0.16%) |
Mar 02, 2010 | 51.83 | 52.24 | 51.73 | 52.08 | 5,242,912 | +0.35(+0.68%) |