Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.76 | 49.33 | 48.49 | 48.76 | 2,773,138 | -0.42(-0.85%) |
May 27, 2010 | 48.26 | 49.18 | 48.24 | 49.18 | 2,173,467 | +1.51(+3.16%) |
May 26, 2010 | 47.77 | 48.44 | 47.53 | 47.67 | 139 | +0.24(+0.51%) |
May 25, 2010 | 46.00 | 47.51 | 45.96 | 47.42 | 2,974,568 | +0.06(+0.12%) |
May 24, 2010 | 48.32 | 48.32 | 47.31 | 47.37 | 2,864,078 | -1.07(-2.21%) |
May 21, 2010 | 46.96 | 48.60 | 46.61 | 48.44 | 3,463,390 | +0.83(+1.73%) |
May 20, 2010 | 47.86 | 48.70 | 47.61 | 47.61 | 419 | -2.43(-4.85%) |
May 19, 2010 | 50.37 | 50.52 | 49.23 | 50.04 | 2,755,844 | -0.62(-1.23%) |
May 18, 2010 | 51.57 | 51.95 | 50.58 | 50.66 | 139 | -0.88(-1.70%) |
May 17, 2010 | 51.73 | 51.93 | 50.51 | 51.54 | 2,292,180 | +0.04(+0.08%) |
May 14, 2010 | 51.50 | 52.19 | 50.91 | 51.50 | 2,539,815 | -0.90(-1.71%) |
May 13, 2010 | 53.16 | 53.42 | 52.34 | 52.39 | 1,837,923 | -0.81(-1.53%) |
May 12, 2010 | 52.40 | 53.48 | 52.27 | 53.21 | 1,975,431 | +1.03(+1.98%) |
May 11, 2010 | 52.42 | 52.81 | 52.06 | 52.17 | 3,170,156 | -0.33(-0.63%) |
May 10, 2010 | 51.58 | 52.52 | 51.58 | 52.50 | 4,857,791 | +1.87(+3.70%) |
May 07, 2010 | 51.78 | 51.78 | 49.88 | 50.63 | 5,683,464 | -1.12(-2.16%) |
May 06, 2010 | 53.51 | 54.02 | 46.38 | 51.75 | 4,534,591 | -2.38(-4.39%) |
May 05, 2010 | 54.09 | 54.30 | 53.37 | 54.12 | 2,231,669 | +0.06(+0.12%) |
May 04, 2010 | 55.16 | 55.16 | 53.66 | 54.06 | 2,548,628 | -1.63(-2.93%) |
May 03, 2010 | 55.17 | 55.71 | 54.84 | 55.69 | 1,901,084 | +0.85(+1.56%) |
Apr 30, 2010 | 56.10 | 56.25 | 54.81 | 54.84 | 2,177,058 | -1.15(-2.05%) |
Apr 29, 2010 | 55.69 | 56.09 | 54.99 | 55.98 | 2,120,796 | +0.70(+1.27%) |
Apr 28, 2010 | 55.09 | 55.55 | 54.54 | 55.28 | 2,960,848 | +0.30(+0.55%) |
Apr 27, 2010 | 56.37 | 56.52 | 54.95 | 54.98 | 3,829,769 | -1.52(-2.68%) |
Apr 26, 2010 | 56.29 | 56.73 | 56.20 | 56.49 | 2,269,129 | +0.05(+0.09%) |
Apr 23, 2010 | 56.21 | 56.47 | 55.70 | 56.44 | 2,511,374 | +0.28(+0.50%) |
Apr 22, 2010 | 55.70 | 56.23 | 55.01 | 56.16 | 2,852,149 | +0.11(+0.20%) |
Apr 21, 2010 | 56.05 | 56.19 | 55.12 | 56.05 | 23,303 | +0.80(+1.44%) |
Apr 20, 2010 | 54.82 | 55.34 | 54.71 | 55.25 | 2,373,722 | +0.57(+1.05%) |
Apr 19, 2010 | 54.53 | 54.81 | 54.30 | 54.68 | 2,683,916 | +0.07(+0.13%) |
Apr 16, 2010 | 54.74 | 55.26 | 54.24 | 54.61 | 3,379,716 | -0.30(-0.55%) |
Apr 15, 2010 | 54.89 | 55.34 | 54.71 | 54.91 | 3,397,025 | -0.18(-0.33%) |
Apr 14, 2010 | 55.20 | 55.27 | 54.79 | 55.09 | 3,335,194 | -0.10(-0.18%) |
Apr 13, 2010 | 55.55 | 55.55 | 54.63 | 55.19 | 2,587,230 | -0.32(-0.58%) |
Apr 12, 2010 | 55.68 | 56.14 | 55.40 | 55.51 | 1,478,261 | -0.17(-0.31%) |
Apr 09, 2010 | 55.35 | 55.71 | 55.07 | 55.68 | 1,523,295 | +0.52(+0.95%) |
Apr 08, 2010 | 54.72 | 55.39 | 54.53 | 55.16 | 1,700,962 | +0.24(+0.44%) |
Apr 07, 2010 | 55.27 | 55.43 | 54.81 | 54.91 | 2,726,640 | -0.37(-0.68%) |
Apr 06, 2010 | 55.50 | 55.69 | 54.81 | 55.29 | 4,343,789 | -0.86(-1.53%) |
Apr 05, 2010 | 56.05 | 56.40 | 55.52 | 56.15 | 1,818,896 | +0.50(+0.90%) |
Apr 01, 2010 | 55.37 | 55.65 | 55.65 | 55.65 | 1,799,846 | +0.51(+0.92%) |
Mar 31, 2010 | 55.24 | 55.56 | 54.98 | 55.14 | 2,983,720 | -0.21(-0.37%) |
Mar 30, 2010 | 56.05 | 56.05 | 55.05 | 55.35 | 3,078,739 | -0.71(-1.26%) |
Mar 29, 2010 | 55.25 | 56.15 | 55.12 | 56.05 | 4,436,394 | +1.11(+2.03%) |
Mar 26, 2010 | 54.64 | 55.03 | 54.39 | 54.94 | 2,302,648 | +0.50(+0.92%) |
Mar 25, 2010 | 54.52 | 54.97 | 54.09 | 54.44 | 3,035,459 | +0.34(+0.63%) |
Mar 24, 2010 | 54.81 | 54.82 | 54.00 | 54.10 | 2,066,720 | -0.86(-1.56%) |
Mar 23, 2010 | 54.20 | 54.97 | 54.13 | 54.95 | 2,546,445 | +0.91(+1.69%) |
Mar 22, 2010 | 53.73 | 54.15 | 53.27 | 54.04 | 1,876,345 | +0.12(+0.23%) |
Mar 19, 2010 | 54.06 | 54.45 | 53.74 | 53.92 | 3,413,471 | +0.18(+0.33%) |
Mar 18, 2010 | 53.47 | 53.92 | 53.42 | 53.74 | 3,402,552 | +0.19(+0.35%) |
Mar 17, 2010 | 52.79 | 53.57 | 52.56 | 53.55 | 3,150,278 | +0.91(+1.72%) |
Mar 16, 2010 | 52.62 | 52.84 | 52.33 | 52.65 | 1,932,856 | +0.04(+0.07%) |
Mar 15, 2010 | 52.40 | 52.62 | 52.37 | 52.61 | 2,268,622 | -0.07(-0.14%) |
Mar 12, 2010 | 52.96 | 52.96 | 52.15 | 52.68 | 2,222,543 | -0.28(-0.53%) |
Mar 11, 2010 | 52.50 | 53.01 | 51.96 | 52.96 | 2,824,942 | +0.15(+0.28%) |
Mar 10, 2010 | 52.47 | 53.07 | 52.41 | 52.81 | 2,665,220 | +0.19(+0.35%) |
Mar 09, 2010 | 52.41 | 52.92 | 51.89 | 52.62 | 1,908,289 | +0.02(+0.04%) |
Mar 08, 2010 | 52.42 | 52.80 | 52.21 | 52.60 | 2,473,274 | -0.06(-0.11%) |
Mar 05, 2010 | 52.05 | 52.70 | 51.80 | 52.66 | 3,290,204 | +0.56(+1.08%) |
Mar 04, 2010 | 52.02 | 52.17 | 50.77 | 52.10 | 4,286,268 | +0.08(+0.15%) |
Mar 03, 2010 | 53.03 | 53.09 | 51.89 | 52.02 | 4,682,688 | -0.85(-1.60%) |
Mar 02, 2010 | 53.32 | 53.32 | 52.43 | 52.86 | 3,084,332 | +0.07(+0.14%) |