Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 58.53 | 58.56 | 58.31 | 58.53 | 15,435 | +0.17(+0.29%) |
May 27, 2010 | 58.42 | 58.42 | 58.23 | 58.36 | 26,882 | -0.25(-0.43%) |
May 26, 2010 | 58.59 | 58.61 | 58.43 | 58.61 | 63,604 | -0.08(-0.14%) |
May 25, 2010 | 58.81 | 58.82 | 58.63 | 58.69 | 44,963 | +0.07(+0.12%) |
May 24, 2010 | 58.55 | 58.70 | 58.55 | 58.62 | 31,072 | +0.08(+0.14%) |
May 21, 2010 | 58.88 | 58.88 | 58.52 | 58.54 | 27,229 | -0.20(-0.34%) |
May 20, 2010 | 58.61 | 58.95 | 58.51 | 58.74 | 100,387 | +0.41(+0.70%) |
May 19, 2010 | 58.43 | 58.56 | 58.33 | 58.33 | 31,619 | -0.12(-0.21%) |
May 18, 2010 | 58.16 | 58.45 | 58.16 | 58.45 | 25,379 | +0.20(+0.34%) |
May 17, 2010 | 58.24 | 58.38 | 58.20 | 58.25 | 24,702 | -0.04(-0.07%) |
May 14, 2010 | 58.29 | 58.37 | 58.18 | 58.29 | 11,789 | +0.20(+0.35%) |
May 13, 2010 | 58.02 | 58.10 | 57.92 | 58.09 | 33,966 | +0.13(+0.22%) |
May 12, 2010 | 57.97 | 58.09 | 57.94 | 57.96 | 62,554 | -0.14(-0.24%) |
May 11, 2010 | 58.02 | 58.10 | 57.91 | 58.10 | 148,949 | +0.06(+0.11%) |
May 10, 2010 | 58.00 | 58.08 | 57.96 | 58.04 | 12,467 | -0.14(-0.24%) |
May 07, 2010 | 58.18 | 58.40 | 58.08 | 58.17 | 27,259 | -0.13(-0.22%) |
May 06, 2010 | 58.06 | 58.77 | 57.77 | 58.30 | 18,367 | +0.36(+0.62%) |
May 05, 2010 | 58.01 | 58.02 | 57.91 | 57.94 | 31,649 | +0.13(+0.22%) |
May 04, 2010 | 57.85 | 57.85 | 57.76 | 57.81 | 11,508 | +0.22(+0.38%) |
May 03, 2010 | 57.66 | 57.67 | 57.58 | 57.59 | 8,166 | -0.25(-0.43%) |
Apr 30, 2010 | 57.68 | 57.84 | 57.68 | 57.84 | 9,162 | +0.15(+0.26%) |
Apr 29, 2010 | 57.64 | 57.70 | 57.57 | 57.69 | 18,219 | +0.10(+0.18%) |
Apr 28, 2010 | 57.67 | 57.70 | 57.55 | 57.59 | 11,795 | -0.14(-0.25%) |
Apr 27, 2010 | 57.56 | 57.78 | 57.56 | 57.73 | 16,060 | +0.28(+0.49%) |
Apr 26, 2010 | 57.45 | 57.53 | 57.43 | 57.45 | 16,293 | +0.06(+0.10%) |
Apr 23, 2010 | 57.40 | 57.46 | 57.36 | 57.39 | 18,405 | -0.14(-0.24%) |
Apr 22, 2010 | 57.58 | 57.70 | 57.49 | 57.53 | 9,058 | -0.03(-0.06%) |
Apr 21, 2010 | 57.55 | 57.63 | 57.47 | 57.56 | 11,430 | +0.03(+0.04%) |
Apr 20, 2010 | 57.53 | 57.54 | 57.43 | 57.54 | 7,278 | -0.02(-0.03%) |
Apr 19, 2010 | 57.60 | 57.61 | 57.51 | 57.56 | 38,863 | -0.06(-0.10%) |
Apr 16, 2010 | 57.46 | 57.63 | 57.45 | 57.62 | 15,464 | +0.22(+0.38%) |
Apr 15, 2010 | 57.31 | 57.46 | 57.31 | 57.40 | 16,686 | +0.07(+0.12%) |
Apr 14, 2010 | 57.46 | 57.46 | 57.32 | 57.33 | 17,289 | -0.05(-0.09%) |
Apr 13, 2010 | 57.49 | 57.49 | 57.34 | 57.38 | 13,099 | +0.03(+0.05%) |
Apr 12, 2010 | 57.29 | 57.43 | 57.29 | 57.35 | 22,844 | +0.03(+0.05%) |
Apr 09, 2010 | 57.25 | 57.32 | 57.17 | 57.32 | 7,048 | +0.02(+0.03%) |
Apr 08, 2010 | 57.31 | 57.38 | 57.22 | 57.30 | 10,696 | +0.03(+0.05%) |
Apr 07, 2010 | 57.11 | 57.34 | 57.10 | 57.27 | 30,790 | +0.20(+0.35%) |
Apr 06, 2010 | 57.07 | 57.17 | 57.05 | 57.07 | 128,228 | +0.06(+0.10%) |
Apr 05, 2010 | 57.06 | 57.15 | 56.97 | 57.01 | 20,815 | -0.33(-0.57%) |
Apr 01, 2010 | 57.30 | 57.34 | 57.34 | 57.34 | 62,900 | -0.18(-0.31%) |
Mar 31, 2010 | 57.44 | 57.54 | 57.43 | 57.52 | 16,091 | +0.08(+0.14%) |
Mar 30, 2010 | 57.34 | 57.45 | 57.33 | 57.44 | 134,525 | +0.03(+0.05%) |
Mar 29, 2010 | 57.38 | 57.44 | 57.33 | 57.41 | 18,397 | +0.04(+0.08%) |
Mar 26, 2010 | 57.24 | 57.43 | 57.24 | 57.37 | 14,917 | +0.03(+0.05%) |
Mar 25, 2010 | 57.38 | 57.40 | 57.22 | 57.34 | 17,074 | +0.01(+0.02%) |
Mar 24, 2010 | 57.55 | 57.55 | 57.33 | 57.33 | 12,945 | -0.31(-0.54%) |
Mar 23, 2010 | 57.68 | 57.75 | 57.64 | 57.64 | 23,319 | -0.02(-0.03%) |
Mar 22, 2010 | 57.75 | 57.75 | 57.64 | 57.66 | 13,097 | +0.07(+0.13%) |
Mar 19, 2010 | 57.67 | 57.72 | 57.59 | 57.59 | 8,165 | -0.13(-0.23%) |
Mar 18, 2010 | 57.78 | 57.78 | 57.66 | 57.72 | 14,957 | -0.05(-0.08%) |
Mar 17, 2010 | 57.81 | 57.81 | 57.71 | 57.77 | 9,646 | -0.02(-0.04%) |
Mar 16, 2010 | 57.70 | 57.81 | 57.66 | 57.79 | 32,162 | +0.17(+0.30%) |
Mar 15, 2010 | 57.68 | 57.70 | 57.62 | 57.62 | 29,683 | +0.00(+0.01%) |
Mar 12, 2010 | 57.58 | 57.69 | 57.50 | 57.62 | 14,866 | +0.04(+0.06%) |
Mar 11, 2010 | 57.59 | 57.67 | 57.57 | 57.58 | 8,464 | -0.13(-0.23%) |
Mar 10, 2010 | 57.63 | 57.71 | 57.61 | 57.71 | 20,815 | -0.01(-0.02%) |
Mar 09, 2010 | 57.72 | 57.81 | 57.68 | 57.72 | 14,506 | +0.06(+0.10%) |
Mar 08, 2010 | 57.62 | 57.72 | 57.62 | 57.66 | 17,193 | -0.03(-0.05%) |
Mar 05, 2010 | 57.70 | 57.77 | 57.66 | 57.69 | 12,631 | -0.12(-0.21%) |
Mar 04, 2010 | 57.85 | 57.88 | 57.77 | 57.81 | 187,729 | +0.08(+0.14%) |
Mar 03, 2010 | 57.80 | 57.91 | 57.73 | 57.73 | 204,380 | -0.19(-0.33%) |
Mar 02, 2010 | 57.84 | 57.92 | 57.76 | 57.92 | 10,891 | +0.03(+0.05%) |