Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.91 | 54.69 | 53.77 | 53.91 | 1,128,309 | -1.04(-1.90%) |
May 27, 2010 | 54.23 | 55.00 | 54.06 | 54.95 | 1,278,098 | +1.29(+2.40%) |
May 26, 2010 | 54.13 | 54.50 | 53.51 | 53.66 | 402 | -1.55(-2.81%) |
May 25, 2010 | 54.51 | 55.32 | 54.25 | 55.21 | 2,817 | -0.31(-0.55%) |
May 24, 2010 | 55.58 | 56.32 | 55.41 | 55.52 | 1,474,794 | -0.81(-1.44%) |
May 21, 2010 | 54.53 | 56.43 | 54.43 | 56.33 | 1,533,516 | +1.18(+2.15%) |
May 20, 2010 | 54.97 | 55.85 | 54.83 | 55.15 | 2,183,133 | -1.27(-2.26%) |
May 19, 2010 | 56.51 | 56.73 | 55.89 | 56.42 | 1,792,141 | +0.10(+0.19%) |
May 18, 2010 | 57.53 | 57.53 | 56.10 | 56.32 | 725,826 | -0.98(-1.70%) |
May 17, 2010 | 57.15 | 57.57 | 56.49 | 57.29 | 1,152,988 | +1.04(+1.85%) |
May 14, 2010 | 56.25 | 56.84 | 55.97 | 56.25 | 1,305,172 | -0.97(-1.69%) |
May 13, 2010 | 57.58 | 57.81 | 57.15 | 57.22 | 1,454,896 | -1.16(-1.99%) |
May 12, 2010 | 58.04 | 58.54 | 57.96 | 58.38 | 1,334,640 | +0.66(+1.14%) |
May 11, 2010 | 57.95 | 58.34 | 57.60 | 57.72 | 1,453,650 | +0.53(+0.93%) |
May 10, 2010 | 57.32 | 57.49 | 57.01 | 57.19 | 1,261,159 | +1.39(+2.48%) |
May 07, 2010 | 55.99 | 56.55 | 54.93 | 55.81 | 1,719,078 | -0.18(-0.32%) |
May 06, 2010 | 56.36 | 56.79 | 54.03 | 55.99 | 134 | -0.48(-0.84%) |
May 05, 2010 | 56.38 | 56.99 | 55.92 | 56.46 | 1,138,066 | -0.24(-0.42%) |
May 04, 2010 | 57.32 | 57.32 | 56.27 | 56.70 | 976,331 | -1.19(-2.06%) |
May 03, 2010 | 57.63 | 58.07 | 57.55 | 57.90 | 690,339 | +0.45(+0.78%) |
Apr 30, 2010 | 58.57 | 58.57 | 57.39 | 57.45 | 819,826 | -0.76(-1.31%) |
Apr 29, 2010 | 57.72 | 58.39 | 57.65 | 58.21 | 695,579 | +0.95(+1.65%) |
Apr 28, 2010 | 57.74 | 57.84 | 57.00 | 57.26 | 1,145,739 | -0.11(-0.19%) |
Apr 27, 2010 | 58.51 | 58.74 | 57.26 | 57.37 | 268 | -1.36(-2.32%) |
Apr 26, 2010 | 58.84 | 59.10 | 58.63 | 58.74 | 1,594,147 | +0.88(+1.52%) |
Apr 23, 2010 | 56.90 | 57.98 | 56.76 | 57.86 | 1,226,153 | +0.33(+0.57%) |
Apr 22, 2010 | 57.66 | 57.67 | 56.93 | 57.53 | 1,314,874 | -0.66(-1.14%) |
Apr 21, 2010 | 58.53 | 58.65 | 58.00 | 58.19 | 1,432,539 | -0.50(-0.85%) |
Apr 20, 2010 | 59.14 | 59.20 | 58.63 | 58.69 | 134 | -0.22(-0.38%) |
Apr 19, 2010 | 58.74 | 59.14 | 58.38 | 58.92 | 1,260,162 | -0.23(-0.39%) |
Apr 16, 2010 | 59.60 | 59.77 | 59.03 | 59.15 | 1,911,076 | -0.51(-0.86%) |
Apr 15, 2010 | 59.47 | 59.80 | 59.30 | 59.66 | 1,428,131 | -0.20(-0.34%) |
Apr 14, 2010 | 59.45 | 59.89 | 59.12 | 59.86 | 2,616,057 | +0.97(+1.64%) |
Apr 13, 2010 | 58.86 | 58.95 | 58.33 | 58.89 | 2,141,103 | -0.39(-0.65%) |
Apr 12, 2010 | 59.53 | 59.74 | 59.22 | 59.28 | 1,161,876 | -0.28(-0.46%) |
Apr 09, 2010 | 59.23 | 59.77 | 59.01 | 59.56 | 777,572 | +0.33(+0.55%) |
Apr 08, 2010 | 59.13 | 59.36 | 58.72 | 59.23 | 1,020,877 | -0.33(-0.55%) |
Apr 07, 2010 | 60.00 | 60.01 | 59.30 | 59.56 | 1,355,408 | -0.69(-1.14%) |
Apr 06, 2010 | 60.30 | 60.65 | 60.03 | 60.24 | 1,597,582 | -0.31(-0.52%) |
Apr 05, 2010 | 60.36 | 60.85 | 59.27 | 60.56 | 3,942,101 | +0.57(+0.96%) |
Apr 01, 2010 | 59.56 | 59.98 | 59.98 | 59.98 | 2,030,299 | +0.05(+0.09%) |
Mar 31, 2010 | 60.16 | 60.22 | 59.82 | 59.93 | 1,126,315 | -0.62(-1.02%) |
Mar 30, 2010 | 60.47 | 60.86 | 60.39 | 60.55 | 949,662 | +0.20(+0.33%) |
Mar 29, 2010 | 60.21 | 60.36 | 59.89 | 60.35 | 806,545 | +0.17(+0.28%) |
Mar 26, 2010 | 60.21 | 60.54 | 59.91 | 60.18 | 1,038,533 | +0.31(+0.52%) |
Mar 25, 2010 | 60.20 | 60.63 | 59.77 | 59.86 | 1,486,249 | -0.93(-1.53%) |
Mar 24, 2010 | 61.01 | 61.45 | 60.43 | 60.79 | 1,573,118 | -0.57(-0.94%) |
Mar 23, 2010 | 60.32 | 61.37 | 60.18 | 61.37 | 2,712,744 | +1.61(+2.69%) |
Mar 22, 2010 | 58.90 | 59.90 | 58.76 | 59.76 | 1,675,791 | +0.47(+0.79%) |
Mar 19, 2010 | 59.07 | 59.32 | 58.50 | 59.29 | 1,613,680 | +0.56(+0.95%) |
Mar 18, 2010 | 58.86 | 58.98 | 58.31 | 58.73 | 1,265,546 | -0.37(-0.62%) |
Mar 17, 2010 | 59.24 | 59.24 | 58.66 | 59.10 | 1,575,487 | -0.10(-0.16%) |
Mar 16, 2010 | 58.52 | 59.24 | 58.18 | 59.19 | 1,924,756 | +1.00(+1.72%) |
Mar 15, 2010 | 58.16 | 58.28 | 58.01 | 58.19 | 1,909,485 | +0.82(+1.43%) |
Mar 12, 2010 | 57.72 | 57.73 | 57.21 | 57.37 | 1,126,119 | +0.04(+0.06%) |
Mar 11, 2010 | 56.68 | 57.46 | 56.64 | 57.34 | 1,398,327 | +0.43(+0.76%) |
Mar 10, 2010 | 57.08 | 57.08 | 56.58 | 56.90 | 1,998,036 | -0.23(-0.40%) |
Mar 09, 2010 | 57.25 | 57.51 | 56.88 | 57.14 | 3,297,429 | -0.95(-1.63%) |
Mar 08, 2010 | 57.84 | 58.09 | 57.77 | 58.08 | 1,585,544 | +0.75(+1.30%) |
Mar 05, 2010 | 56.49 | 57.49 | 56.22 | 57.34 | 3,079,892 | +1.13(+2.02%) |
Mar 04, 2010 | 57.04 | 57.13 | 55.78 | 56.20 | 4,651,405 | -1.13(-1.98%) |
Mar 03, 2010 | 57.33 | 57.67 | 56.83 | 57.34 | 3,866,145 | +1.88(+3.39%) |
Mar 02, 2010 | 55.30 | 55.85 | 55.04 | 55.46 | 2,426,865 | +0.58(+1.06%) |