Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.85 | 52.39 | 51.72 | 51.85 | 2,940,512 | -0.42(-0.79%) |
May 27, 2010 | 52.30 | 52.30 | 51.66 | 52.27 | 3,835,613 | +0.95(+1.85%) |
May 26, 2010 | 52.10 | 52.38 | 51.31 | 51.32 | 880 | -0.43(-0.83%) |
May 25, 2010 | 50.57 | 51.98 | 50.33 | 51.75 | 6,615,110 | +0.39(+0.75%) |
May 24, 2010 | 51.99 | 52.20 | 51.28 | 51.37 | 3,903,067 | -0.88(-1.68%) |
May 21, 2010 | 49.10 | 52.26 | 48.96 | 52.24 | 9,172,332 | +2.32(+4.66%) |
May 20, 2010 | 50.16 | 50.72 | 49.92 | 49.92 | 466 | -1.90(-3.66%) |
May 19, 2010 | 51.99 | 52.15 | 50.84 | 51.82 | 3,996,921 | -0.32(-0.62%) |
May 18, 2010 | 52.53 | 53.24 | 51.90 | 52.14 | 155 | -0.20(-0.38%) |
May 17, 2010 | 52.12 | 52.59 | 51.61 | 52.34 | 4,038,401 | +0.33(+0.64%) |
May 14, 2010 | 52.00 | 52.89 | 51.56 | 52.00 | 3,754,950 | -1.00(-1.89%) |
May 13, 2010 | 53.72 | 54.02 | 52.82 | 53.01 | 3,389,202 | -0.94(-1.74%) |
May 12, 2010 | 53.74 | 54.08 | 53.40 | 53.95 | 3,780,956 | +0.46(+0.85%) |
May 11, 2010 | 53.99 | 54.04 | 53.45 | 53.49 | 3,760,892 | -0.33(-0.62%) |
May 10, 2010 | 53.43 | 53.83 | 53.20 | 53.83 | 4,131,392 | +1.51(+2.89%) |
May 07, 2010 | 53.00 | 53.59 | 51.85 | 52.31 | 6,382,275 | -1.02(-1.91%) |
May 06, 2010 | 54.39 | 55.18 | 50.69 | 53.33 | 310 | -1.62(-2.95%) |
May 05, 2010 | 55.13 | 55.28 | 54.44 | 54.95 | 3,204,028 | -0.02(-0.04%) |
May 04, 2010 | 55.54 | 55.56 | 54.71 | 54.97 | 1,289 | -0.87(-1.56%) |
May 03, 2010 | 54.90 | 55.99 | 54.73 | 55.84 | 2,307,158 | +1.20(+2.19%) |
Apr 30, 2010 | 55.51 | 55.92 | 54.64 | 54.64 | 2,416,435 | -0.95(-1.71%) |
Apr 29, 2010 | 55.00 | 55.78 | 55.00 | 55.60 | 2,383,463 | +0.91(+1.66%) |
Apr 28, 2010 | 54.64 | 54.86 | 54.00 | 54.69 | 2,732,345 | +0.30(+0.54%) |
Apr 27, 2010 | 55.35 | 55.53 | 54.19 | 54.39 | 4,493,568 | -1.02(-1.85%) |
Apr 26, 2010 | 56.02 | 56.04 | 55.31 | 55.42 | 2,408,113 | -0.53(-0.95%) |
Apr 23, 2010 | 55.83 | 55.95 | 55.32 | 55.95 | 2,070,581 | +0.16(+0.29%) |
Apr 22, 2010 | 55.29 | 55.86 | 54.98 | 55.79 | 4,201,271 | +0.27(+0.49%) |
Apr 21, 2010 | 55.52 | 55.91 | 54.26 | 55.52 | 21,255 | +0.82(+1.51%) |
Apr 20, 2010 | 54.41 | 54.99 | 54.24 | 54.70 | 3,535,326 | +0.50(+0.91%) |
Apr 19, 2010 | 53.40 | 54.25 | 53.34 | 54.20 | 3,517,756 | +0.78(+1.46%) |
Apr 16, 2010 | 53.63 | 53.78 | 52.80 | 53.42 | 4,033,125 | -0.15(-0.28%) |
Apr 15, 2010 | 53.22 | 53.80 | 53.18 | 53.57 | 2,254,303 | +0.39(+0.74%) |
Apr 14, 2010 | 53.19 | 53.23 | 52.46 | 53.18 | 2,882,889 | +0.01(+0.01%) |
Apr 13, 2010 | 53.32 | 53.38 | 52.87 | 53.17 | 1,977,984 | -0.21(-0.39%) |
Apr 12, 2010 | 53.25 | 53.56 | 53.12 | 53.38 | 1,767,576 | +0.08(+0.16%) |
Apr 09, 2010 | 53.07 | 53.31 | 52.71 | 53.29 | 1,673,269 | +0.39(+0.73%) |
Apr 08, 2010 | 52.93 | 53.16 | 52.78 | 52.91 | 2,055,307 | +0.00(+0.00%) |
Apr 07, 2010 | 52.93 | 53.31 | 52.76 | 52.91 | 2,509,342 | -0.21(-0.40%) |
Apr 06, 2010 | 53.83 | 53.83 | 52.96 | 53.12 | 3,462,544 | -1.17(-2.15%) |
Apr 05, 2010 | 54.07 | 54.39 | 53.79 | 54.28 | 1,789,165 | +0.29(+0.54%) |
Apr 01, 2010 | 53.82 | 53.99 | 53.99 | 53.99 | 2,883,929 | +0.42(+0.79%) |
Mar 31, 2010 | 53.99 | 53.99 | 53.36 | 53.57 | 3,511,850 | -0.56(-1.03%) |
Mar 30, 2010 | 54.52 | 54.73 | 53.82 | 54.13 | 2,402,983 | -0.47(-0.86%) |
Mar 29, 2010 | 54.42 | 54.86 | 54.41 | 54.60 | 2,086,882 | +0.37(+0.69%) |
Mar 26, 2010 | 54.03 | 54.44 | 53.77 | 54.23 | 2,601,661 | +0.46(+0.85%) |
Mar 25, 2010 | 54.03 | 54.44 | 53.74 | 53.77 | 2,379,755 | -0.23(-0.42%) |
Mar 24, 2010 | 54.51 | 54.53 | 53.72 | 53.99 | 3,250,646 | -0.58(-1.06%) |
Mar 23, 2010 | 55.04 | 55.20 | 54.34 | 54.57 | 5,169,686 | -0.60(-1.09%) |
Mar 22, 2010 | 54.97 | 55.58 | 54.79 | 55.17 | 4,680,207 | -0.77(-1.37%) |
Mar 19, 2010 | 55.89 | 56.12 | 55.42 | 55.94 | 6,263,185 | +0.62(+1.12%) |
Mar 18, 2010 | 54.55 | 55.44 | 54.29 | 55.32 | 4,540,968 | +0.70(+1.27%) |
Mar 17, 2010 | 54.57 | 54.84 | 54.39 | 54.62 | 4,019,546 | +0.15(+0.28%) |
Mar 16, 2010 | 54.26 | 54.71 | 54.16 | 54.47 | 6,349,900 | +0.32(+0.59%) |
Mar 15, 2010 | 53.87 | 54.24 | 53.81 | 54.15 | 4,087,066 | +0.66(+1.24%) |
Mar 12, 2010 | 53.49 | 53.65 | 53.16 | 53.49 | 3,120,310 | +0.04(+0.07%) |
Mar 11, 2010 | 52.91 | 53.58 | 51.70 | 53.45 | 4,839,899 | +0.29(+0.54%) |
Mar 10, 2010 | 53.10 | 53.40 | 52.93 | 53.16 | 3,585,427 | +0.23(+0.44%) |
Mar 09, 2010 | 52.15 | 53.07 | 52.04 | 52.93 | 3,967,247 | +0.73(+1.39%) |
Mar 08, 2010 | 52.26 | 52.76 | 52.19 | 52.20 | 3,790,559 | -0.12(-0.22%) |
Mar 05, 2010 | 51.12 | 52.35 | 51.12 | 52.31 | 4,962,574 | +1.29(+2.52%) |
Mar 04, 2010 | 50.76 | 51.39 | 50.60 | 51.03 | 2,873,885 | +0.27(+0.53%) |
Mar 03, 2010 | 51.32 | 51.53 | 50.67 | 50.76 | 3,043,143 | -0.23(-0.45%) |
Mar 02, 2010 | 50.99 | 51.55 | 50.83 | 50.99 | 4,237,669 | +0.23(+0.44%) |