Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.52 | 54.26 | 53.10 | 53.52 | 114,363,496 | +1.54(+2.96%) |
May 27, 2010 | 53.28 | 54.23 | 51.98 | 51.98 | 107,503,408 | +0.00(+0.00%) |
May 26, 2010 | 51.98 | 53.27 | 51.68 | 51.98 | 128,924,008 | +0.13(+0.24%) |
May 25, 2010 | 50.73 | 51.89 | 49.85 | 51.85 | 131,217 | -0.01(-0.02%) |
May 24, 2010 | 52.34 | 52.84 | 51.81 | 51.86 | 94,080,288 | -0.70(-1.34%) |
May 21, 2010 | 50.95 | 53.02 | 50.70 | 52.56 | 172,873,968 | +0.77(+1.48%) |
May 20, 2010 | 51.93 | 53.06 | 51.76 | 51.80 | 171,515 | -2.77(-5.08%) |
May 19, 2010 | 54.96 | 55.58 | 53.78 | 54.57 | 132,823,984 | -0.65(-1.17%) |
May 18, 2010 | 57.03 | 57.19 | 55.03 | 55.21 | 75,306 | -1.08(-1.92%) |
May 17, 2010 | 56.54 | 57.01 | 54.73 | 56.29 | 97,260,616 | +0.10(+0.19%) |
May 14, 2010 | 56.19 | 56.95 | 55.43 | 56.19 | 106,638,080 | -1.11(-1.93%) |
May 13, 2010 | 57.72 | 58.24 | 57.02 | 57.30 | 97,249,288 | -0.50(-0.87%) |
May 12, 2010 | 56.42 | 57.92 | 56.38 | 57.80 | 104,737,464 | +1.66(+2.96%) |
May 11, 2010 | 56.30 | 56.96 | 56.04 | 56.13 | 27,370 | +0.37(+0.67%) |
May 10, 2010 | 54.99 | 55.79 | 54.69 | 55.76 | 133,332,208 | +2.96(+5.62%) |
May 07, 2010 | 53.89 | 54.62 | 52.22 | 52.80 | 234,683,472 | -1.54(-2.84%) |
May 06, 2010 | 53.94 | 56.70 | 51.18 | 54.34 | 3,922,122 | -2.05(-3.64%) |
May 05, 2010 | 56.85 | 57.31 | 56.05 | 56.39 | 136,554,048 | -0.93(-1.62%) |
May 04, 2010 | 58.31 | 58.32 | 56.97 | 57.32 | 666,767 | -1.86(-3.14%) |
May 03, 2010 | 58.24 | 59.22 | 58.21 | 59.18 | 66,572,216 | +1.30(+2.25%) |
Apr 30, 2010 | 59.61 | 59.72 | 57.81 | 57.88 | 109,890,192 | -1.74(-2.93%) |
Apr 29, 2010 | 58.82 | 59.65 | 58.47 | 59.62 | 85,242,328 | +1.24(+2.12%) |
Apr 28, 2010 | 58.62 | 58.79 | 58.10 | 58.39 | 98,744,472 | +0.10(+0.17%) |
Apr 27, 2010 | 59.41 | 59.97 | 58.18 | 58.29 | 21,292 | -1.37(-2.29%) |
Apr 26, 2010 | 59.91 | 60.31 | 59.64 | 59.65 | 77,632,344 | -0.23(-0.38%) |
Apr 23, 2010 | 59.36 | 59.95 | 58.68 | 59.88 | 82,043,744 | +0.63(+1.06%) |
Apr 22, 2010 | 58.03 | 59.36 | 57.72 | 59.25 | 98,142,416 | +0.62(+1.06%) |
Apr 21, 2010 | 58.32 | 58.74 | 58.10 | 58.63 | 74,750,904 | +0.40(+0.69%) |
Apr 20, 2010 | 57.75 | 58.27 | 57.50 | 58.22 | 18,137 | +0.78(+1.36%) |
Apr 19, 2010 | 57.40 | 57.97 | 56.37 | 57.44 | 105,578,704 | -0.28(-0.49%) |
Apr 16, 2010 | 58.35 | 58.54 | 57.30 | 57.72 | 115,445,776 | -0.79(-1.34%) |
Apr 15, 2010 | 58.31 | 58.63 | 58.23 | 58.51 | 68,263,128 | +0.18(+0.30%) |
Apr 14, 2010 | 57.44 | 58.33 | 57.34 | 58.33 | 76,805,088 | +1.22(+2.14%) |
Apr 13, 2010 | 56.86 | 57.14 | 56.50 | 57.11 | 52,159,336 | +0.13(+0.23%) |
Apr 12, 2010 | 56.77 | 57.09 | 56.64 | 56.98 | 61,032,520 | +0.23(+0.41%) |
Apr 09, 2010 | 56.50 | 56.75 | 56.14 | 56.75 | 65,704,396 | +0.34(+0.60%) |
Apr 08, 2010 | 56.30 | 56.71 | 55.87 | 56.41 | 67,597,216 | -0.05(-0.10%) |
Apr 07, 2010 | 56.58 | 56.80 | 56.10 | 56.46 | 88,412,144 | -0.18(-0.32%) |
Apr 06, 2010 | 56.12 | 56.78 | 56.00 | 56.64 | 62,120,244 | +0.55(+0.98%) |
Apr 05, 2010 | 55.42 | 56.35 | 55.28 | 56.09 | 64,399,292 | +0.82(+1.48%) |
Apr 01, 2010 | 55.20 | 55.28 | 55.28 | 55.28 | 72,839,840 | +0.51(+0.93%) |
Mar 31, 2010 | 55.03 | 55.58 | 54.76 | 54.77 | 74,030,256 | -0.47(-0.86%) |
Mar 30, 2010 | 55.16 | 55.52 | 54.82 | 55.24 | 44,285,548 | +0.17(+0.31%) |
Mar 29, 2010 | 55.02 | 55.25 | 54.78 | 55.07 | 47,842,328 | +0.30(+0.55%) |
Mar 26, 2010 | 55.03 | 55.39 | 54.57 | 54.78 | 71,955,456 | -0.02(-0.04%) |
Mar 25, 2010 | 55.63 | 56.03 | 54.76 | 54.80 | 82,896,416 | -0.35(-0.63%) |
Mar 24, 2010 | 55.48 | 55.72 | 55.13 | 55.15 | 73,862,056 | -0.51(-0.92%) |
Mar 23, 2010 | 55.01 | 55.67 | 54.76 | 55.66 | 76,091,656 | +0.70(+1.27%) |
Mar 22, 2010 | 53.81 | 55.08 | 53.69 | 54.96 | 70,501,624 | +0.77(+1.41%) |
Mar 19, 2010 | 55.07 | 55.08 | 53.99 | 54.19 | 100,189,192 | -0.69(-1.25%) |
Mar 18, 2010 | 55.02 | 55.30 | 54.78 | 54.88 | 88,970,832 | -0.17(-0.31%) |
Mar 17, 2010 | 54.84 | 55.38 | 54.83 | 55.05 | 66,657,568 | +0.32(+0.59%) |
Mar 16, 2010 | 54.53 | 54.75 | 54.14 | 54.72 | 65,768,824 | +0.47(+0.86%) |
Mar 15, 2010 | 53.98 | 54.38 | 53.92 | 54.26 | 62,020,056 | -0.18(-0.34%) |
Mar 12, 2010 | 54.75 | 54.77 | 54.07 | 54.44 | 76,949,288 | -0.02(-0.04%) |
Mar 11, 2010 | 53.98 | 54.56 | 53.78 | 54.47 | 74,650,984 | +0.16(+0.30%) |
Mar 10, 2010 | 53.90 | 54.59 | 53.87 | 54.31 | 91,600,496 | +0.46(+0.85%) |
Mar 09, 2010 | 53.50 | 54.26 | 53.49 | 53.85 | 87,866,664 | +0.19(+0.36%) |
Mar 08, 2010 | 53.57 | 53.81 | 53.47 | 53.66 | 57,280,424 | +0.10(+0.18%) |
Mar 05, 2010 | 52.83 | 53.64 | 52.66 | 53.56 | 65,047,340 | +1.07(+2.04%) |
Mar 04, 2010 | 52.37 | 52.55 | 52.15 | 52.49 | 58,678,412 | +0.14(+0.26%) |
Mar 03, 2010 | 52.31 | 52.65 | 52.08 | 52.35 | 69,914,664 | +0.30(+0.57%) |
Mar 02, 2010 | 51.85 | 52.38 | 51.77 | 52.06 | 69,166,856 | +0.39(+0.76%) |