Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.57 | 53.12 | 51.21 | 51.57 | 9,969,762 | -1.38(-2.60%) |
May 27, 2010 | 52.29 | 53.01 | 52.05 | 52.95 | 7,004,947 | +1.47(+2.85%) |
May 26, 2010 | 52.02 | 52.47 | 51.39 | 51.48 | 7,914 | -0.20(-0.38%) |
May 25, 2010 | 51.17 | 51.73 | 50.27 | 51.67 | 8,773,984 | -0.08(-0.15%) |
May 24, 2010 | 52.49 | 52.50 | 51.65 | 51.75 | 5,576,225 | -0.72(-1.38%) |
May 21, 2010 | 50.99 | 52.52 | 50.81 | 52.47 | 9,980,369 | +0.70(+1.36%) |
May 20, 2010 | 52.15 | 52.73 | 51.69 | 51.77 | 7,843 | -1.90(-3.54%) |
May 19, 2010 | 54.19 | 54.19 | 53.29 | 53.67 | 9,850,441 | -0.62(-1.14%) |
May 18, 2010 | 54.98 | 55.70 | 54.18 | 54.29 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.85 | 55.02 | 53.65 | 54.72 | 4,939,283 | +0.00(+0.00%) |
May 14, 2010 | 54.72 | 55.28 | 54.25 | 54.72 | 6,404,464 | -0.59(-1.06%) |
May 13, 2010 | 55.61 | 56.22 | 55.20 | 55.31 | 5,129,830 | -0.55(-0.98%) |
May 12, 2010 | 55.18 | 55.97 | 55.06 | 55.86 | 5,309,642 | +0.90(+1.65%) |
May 11, 2010 | 55.48 | 55.55 | 54.84 | 54.95 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.20 | 55.64 | 54.86 | 55.55 | 9,705,730 | +2.16(+4.04%) |
May 07, 2010 | 54.06 | 54.48 | 52.51 | 53.39 | 12,951,464 | +5.91(+12.45%) |
May 06, 2010 | 47.48 | 58.49 | 43.93 | 47.48 | 12,064 | -8.51(-15.20%) |
May 05, 2010 | 56.07 | 56.36 | 55.62 | 55.99 | 7,552,011 | -0.67(-1.17%) |
May 04, 2010 | 57.65 | 57.65 | 56.22 | 56.66 | 8,444,051 | -1.38(-2.37%) |
May 03, 2010 | 57.63 | 58.16 | 57.26 | 58.03 | 7,192,139 | +0.74(+1.29%) |
Apr 30, 2010 | 57.32 | 57.96 | 57.12 | 57.30 | 8,143,442 | -0.43(-0.74%) |
Apr 29, 2010 | 57.47 | 58.16 | 57.28 | 57.72 | 8,177,521 | +0.70(+1.24%) |
Apr 28, 2010 | 57.44 | 57.56 | 56.64 | 57.02 | 8,868,434 | +0.17(+0.31%) |
Apr 27, 2010 | 58.10 | 58.32 | 56.71 | 56.84 | 619 | +0.34(+0.61%) |
Apr 26, 2010 | 56.10 | 56.73 | 56.05 | 56.50 | 9,732,374 | +0.56(+0.99%) |
Apr 23, 2010 | 55.69 | 56.28 | 55.53 | 55.95 | 6,175,778 | +0.34(+0.62%) |
Apr 22, 2010 | 54.99 | 55.66 | 54.58 | 55.60 | 7,161,621 | +0.23(+0.41%) |
Apr 21, 2010 | 55.21 | 55.47 | 54.97 | 55.38 | 47,784 | +0.28(+0.50%) |
Apr 20, 2010 | 54.54 | 55.47 | 54.49 | 55.10 | 8,875,172 | +0.89(+1.63%) |
Apr 19, 2010 | 54.03 | 54.36 | 53.72 | 54.21 | 5,500,318 | +0.09(+0.17%) |
Apr 16, 2010 | 54.73 | 54.89 | 53.76 | 54.12 | 8,268,803 | -0.80(-1.46%) |
Apr 15, 2010 | 54.37 | 54.92 | 54.23 | 54.92 | 7,019,002 | +0.39(+0.72%) |
Apr 14, 2010 | 54.22 | 54.58 | 53.94 | 54.53 | 5,620,929 | +0.29(+0.54%) |
Apr 13, 2010 | 53.66 | 54.43 | 53.43 | 54.24 | 6,586,315 | +0.43(+0.79%) |
Apr 12, 2010 | 54.12 | 54.12 | 53.69 | 53.81 | 4,064,022 | -0.14(-0.25%) |
Apr 09, 2010 | 53.61 | 54.07 | 53.50 | 53.95 | 4,464,538 | +0.35(+0.65%) |
Apr 08, 2010 | 53.90 | 54.02 | 53.48 | 53.60 | 5,815,278 | -0.46(-0.85%) |
Apr 07, 2010 | 54.35 | 54.69 | 53.76 | 54.06 | 6,907,471 | -0.45(-0.82%) |
Apr 06, 2010 | 54.21 | 54.58 | 53.99 | 54.50 | 4,965,341 | +0.03(+0.06%) |
Apr 05, 2010 | 54.42 | 54.59 | 54.01 | 54.47 | 4,024,816 | +0.29(+0.54%) |
Apr 01, 2010 | 54.19 | 54.18 | 54.18 | 54.18 | 4,589,785 | +0.18(+0.33%) |
Mar 31, 2010 | 54.31 | 54.58 | 53.86 | 54.00 | 6,711,249 | -0.47(-0.85%) |
Mar 30, 2010 | 53.22 | 54.60 | 53.14 | 54.47 | 13,470,872 | +1.89(+3.60%) |
Mar 29, 2010 | 52.50 | 52.79 | 52.36 | 52.57 | 4,801,480 | +0.23(+0.44%) |
Mar 26, 2010 | 52.40 | 52.57 | 52.18 | 52.34 | 5,904,481 | +0.05(+0.09%) |
Mar 25, 2010 | 52.99 | 53.15 | 52.24 | 52.29 | 7,648,866 | -0.44(-0.83%) |
Mar 24, 2010 | 52.90 | 53.18 | 52.62 | 52.73 | 4,801,303 | -0.48(-0.90%) |
Mar 23, 2010 | 53.05 | 53.25 | 52.44 | 53.21 | 6,427,121 | +0.33(+0.62%) |
Mar 22, 2010 | 52.66 | 53.12 | 52.66 | 52.88 | 5,039,865 | -0.08(-0.15%) |
Mar 19, 2010 | 54.15 | 54.28 | 52.67 | 52.96 | 10,641,300 | -1.10(-2.04%) |
Mar 18, 2010 | 53.18 | 54.12 | 52.99 | 54.07 | 7,644,189 | +0.96(+1.81%) |
Mar 17, 2010 | 52.94 | 53.25 | 52.76 | 53.10 | 6,174,311 | +0.34(+0.64%) |
Mar 16, 2010 | 52.51 | 52.77 | 52.04 | 52.77 | 6,565,009 | +0.26(+0.49%) |
Mar 15, 2010 | 52.35 | 52.51 | 52.20 | 52.51 | 4,058,103 | -0.08(-0.15%) |
Mar 12, 2010 | 52.71 | 52.77 | 52.29 | 52.59 | 4,558,853 | +0.08(+0.15%) |
Mar 11, 2010 | 52.51 | 52.69 | 52.02 | 52.51 | 6,269,320 | -0.19(-0.37%) |
Mar 10, 2010 | 52.93 | 53.02 | 52.50 | 52.70 | 5,547,349 | -0.28(-0.52%) |
Mar 09, 2010 | 52.44 | 53.07 | 52.17 | 52.98 | 6,576,762 | +0.44(+0.84%) |
Mar 08, 2010 | 53.26 | 53.33 | 52.49 | 52.54 | 5,614,355 | -0.73(-1.37%) |
Mar 05, 2010 | 52.56 | 53.31 | 52.49 | 53.27 | 4,865,648 | +0.92(+1.75%) |
Mar 04, 2010 | 52.34 | 52.57 | 52.06 | 52.35 | 4,054,958 | +0.01(+0.02%) |
Mar 03, 2010 | 52.44 | 52.78 | 52.25 | 52.34 | 4,414,015 | -0.08(-0.16%) |
Mar 02, 2010 | 52.17 | 52.59 | 52.07 | 52.42 | 5,208,421 | +0.36(+0.68%) |