Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 59.02 | 59.17 | 58.96 | 59.17 | 54,195 | +0.16(+0.26%) |
May 27, 2010 | 59.21 | 59.25 | 58.97 | 59.02 | 352,156 | -0.24(-0.41%) |
May 26, 2010 | 59.20 | 59.29 | 59.18 | 59.26 | 44,493 | +0.02(+0.03%) |
May 25, 2010 | 59.38 | 59.38 | 59.22 | 59.24 | 77,407 | -0.17(-0.28%) |
May 24, 2010 | 59.45 | 59.45 | 59.39 | 59.40 | 51,823 | +0.08(+0.13%) |
May 21, 2010 | 59.33 | 59.46 | 59.30 | 59.33 | 89,102 | -0.01(-0.01%) |
May 20, 2010 | 59.51 | 59.51 | 59.23 | 59.33 | 101,510 | -0.11(-0.18%) |
May 19, 2010 | 59.47 | 59.52 | 59.40 | 59.44 | 76,868 | -0.11(-0.18%) |
May 18, 2010 | 59.54 | 59.56 | 59.42 | 59.55 | 55,132 | +0.09(+0.15%) |
May 17, 2010 | 59.51 | 59.51 | 59.37 | 59.46 | 101,278 | +0.05(+0.09%) |
May 14, 2010 | 59.44 | 59.47 | 59.34 | 59.41 | 42,213 | +0.02(+0.04%) |
May 13, 2010 | 59.37 | 59.44 | 59.37 | 59.39 | 104,195 | -0.05(-0.08%) |
May 12, 2010 | 59.37 | 59.51 | 59.30 | 59.44 | 146,664 | -0.02(-0.03%) |
May 11, 2010 | 59.37 | 59.46 | 59.26 | 59.45 | 48,025 | +0.19(+0.33%) |
May 10, 2010 | 59.32 | 59.37 | 59.23 | 59.26 | 40,532 | +0.02(+0.03%) |
May 07, 2010 | 59.40 | 59.41 | 59.23 | 59.24 | 205,601 | -0.17(-0.28%) |
May 06, 2010 | 59.38 | 59.51 | 59.28 | 59.41 | 375,718 | -0.00(-0.01%) |
May 05, 2010 | 59.28 | 59.51 | 59.21 | 59.41 | 58,727 | +0.02(+0.04%) |
May 04, 2010 | 59.30 | 59.41 | 59.30 | 59.39 | 45,735 | +0.11(+0.18%) |
May 03, 2010 | 59.51 | 59.51 | 59.23 | 59.28 | 68,675 | -0.09(-0.16%) |
Apr 30, 2010 | 59.39 | 59.41 | 59.34 | 59.37 | 70,328 | -0.05(-0.08%) |
Apr 29, 2010 | 59.33 | 59.43 | 59.33 | 59.42 | 59,939 | +0.05(+0.08%) |
Apr 28, 2010 | 59.40 | 59.41 | 59.31 | 59.37 | 54,817 | -0.05(-0.08%) |
Apr 27, 2010 | 59.37 | 59.45 | 59.33 | 59.42 | 38,543 | +0.09(+0.14%) |
Apr 26, 2010 | 59.36 | 59.36 | 59.29 | 59.33 | 49,595 | +0.02(+0.03%) |
Apr 23, 2010 | 59.32 | 59.36 | 59.27 | 59.32 | 184,719 | -0.06(-0.10%) |
Apr 22, 2010 | 59.38 | 59.43 | 59.33 | 59.38 | 241,210 | +0.02(+0.03%) |
Apr 21, 2010 | 59.28 | 59.39 | 59.28 | 59.37 | 62,897 | +0.01(+0.01%) |
Apr 20, 2010 | 59.33 | 59.39 | 59.31 | 59.36 | 369,024 | -0.05(-0.08%) |
Apr 19, 2010 | 59.42 | 59.42 | 59.27 | 59.40 | 291,714 | -0.05(-0.09%) |
Apr 16, 2010 | 59.36 | 59.46 | 59.32 | 59.46 | 39,422 | +0.13(+0.22%) |
Apr 15, 2010 | 59.26 | 59.33 | 59.21 | 59.33 | 51,757 | +0.12(+0.21%) |
Apr 14, 2010 | 59.28 | 59.28 | 59.17 | 59.20 | 98,036 | -0.03(-0.05%) |
Apr 13, 2010 | 59.24 | 59.24 | 59.15 | 59.23 | 67,309 | +0.05(+0.09%) |
Apr 12, 2010 | 59.26 | 59.26 | 59.13 | 59.18 | 74,125 | +0.01(+0.01%) |
Apr 09, 2010 | 59.08 | 59.19 | 59.01 | 59.17 | 380,377 | +0.09(+0.14%) |
Apr 08, 2010 | 59.13 | 59.13 | 59.06 | 59.09 | 92,871 | -0.01(-0.01%) |
Apr 07, 2010 | 59.02 | 59.09 | 58.97 | 59.09 | 108,446 | +0.12(+0.20%) |
Apr 06, 2010 | 58.99 | 59.00 | 58.93 | 58.98 | 72,806 | +0.00(+0.00%) |
Apr 05, 2010 | 59.10 | 59.10 | 58.93 | 58.98 | 269,105 | -0.15(-0.25%) |
Apr 01, 2010 | 59.12 | 59.12 | 59.12 | 59.12 | 61,733 | -0.02(-0.03%) |
Mar 31, 2010 | 59.12 | 59.16 | 59.09 | 59.14 | 59,281 | -0.06(-0.10%) |
Mar 30, 2010 | 59.16 | 59.23 | 59.09 | 59.20 | 106,315 | +0.04(+0.07%) |
Mar 29, 2010 | 59.19 | 59.19 | 59.09 | 59.16 | 88,846 | +0.04(+0.07%) |
Mar 26, 2010 | 59.15 | 59.15 | 59.06 | 59.12 | 122,887 | +0.04(+0.07%) |
Mar 25, 2010 | 59.09 | 59.12 | 59.02 | 59.09 | 65,091 | -0.04(-0.07%) |
Mar 24, 2010 | 59.18 | 59.19 | 59.09 | 59.12 | 71,075 | -0.09(-0.16%) |
Mar 23, 2010 | 59.30 | 59.30 | 59.20 | 59.22 | 108,413 | -0.02(-0.03%) |
Mar 22, 2010 | 59.21 | 59.23 | 59.18 | 59.23 | 43,722 | +0.04(+0.07%) |
Mar 19, 2010 | 59.20 | 59.21 | 59.16 | 59.19 | 109,057 | -0.04(-0.07%) |
Mar 18, 2010 | 59.23 | 59.24 | 59.20 | 59.23 | 78,316 | +0.01(+0.01%) |
Mar 17, 2010 | 59.20 | 59.24 | 59.16 | 59.23 | 71,618 | +0.07(+0.12%) |
Mar 16, 2010 | 59.30 | 59.30 | 59.06 | 59.16 | 61,199 | +0.05(+0.08%) |
Mar 15, 2010 | 59.12 | 59.12 | 59.01 | 59.11 | 69,444 | -0.03(-0.05%) |
Mar 12, 2010 | 59.08 | 59.14 | 58.99 | 59.14 | 62,293 | +0.04(+0.07%) |
Mar 11, 2010 | 59.11 | 59.11 | 59.06 | 59.10 | 62,863 | -0.02(-0.03%) |
Mar 10, 2010 | 59.15 | 59.15 | 59.10 | 59.12 | 40,930 | +0.00(+0.00%) |
Mar 09, 2010 | 59.06 | 59.12 | 59.05 | 59.12 | 23,449 | +0.05(+0.08%) |
Mar 08, 2010 | 59.09 | 59.10 | 59.06 | 59.07 | 34,742 | -0.04(-0.07%) |
Mar 05, 2010 | 59.12 | 59.13 | 59.06 | 59.11 | 49,530 | -0.02(-0.03%) |
Mar 04, 2010 | 59.15 | 59.15 | 59.10 | 59.13 | 38,701 | +0.00(+0.00%) |
Mar 03, 2010 | 59.12 | 59.13 | 59.09 | 59.13 | 39,857 | +0.02(+0.03%) |
Mar 02, 2010 | 59.16 | 59.16 | 59.06 | 59.12 | 55,526 | +0.03(+0.05%) |