Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 56.65 | 58.32 | 56.47 | 56.65 | 627,074 | -1.82(-3.11%) |
May 27, 2010 | 57.07 | 58.70 | 56.85 | 58.47 | 800,593 | +2.57(+4.61%) |
May 26, 2010 | 55.32 | 56.18 | 55.09 | 55.90 | 122,487 | +1.07(+1.95%) |
May 25, 2010 | 53.06 | 54.87 | 52.50 | 54.83 | 70,236 | +0.45(+0.84%) |
May 24, 2010 | 55.40 | 55.67 | 54.37 | 54.38 | 482,455 | -1.23(-2.22%) |
May 21, 2010 | 54.81 | 56.24 | 54.79 | 55.61 | 713,494 | +0.01(+0.01%) |
May 20, 2010 | 56.11 | 56.45 | 55.48 | 55.60 | 195,789 | -2.69(-4.61%) |
May 19, 2010 | 58.98 | 59.22 | 57.78 | 58.29 | 674,159 | -0.69(-1.17%) |
May 18, 2010 | 59.28 | 60.72 | 58.60 | 58.98 | 4,354 | +0.22(+0.38%) |
May 17, 2010 | 59.04 | 59.23 | 57.85 | 58.76 | 571,659 | +0.21(+0.36%) |
May 14, 2010 | 58.55 | 58.92 | 57.95 | 58.55 | 520,841 | -0.22(-0.37%) |
May 13, 2010 | 59.55 | 60.35 | 58.57 | 58.76 | 651,413 | -1.23(-2.05%) |
May 12, 2010 | 60.07 | 60.49 | 59.32 | 59.99 | 596,976 | +0.42(+0.70%) |
May 11, 2010 | 60.29 | 60.35 | 59.57 | 59.57 | 34,553 | -0.23(-0.38%) |
May 10, 2010 | 59.29 | 59.85 | 59.02 | 59.80 | 779,475 | +1.40(+2.40%) |
May 07, 2010 | 59.68 | 60.15 | 57.54 | 58.40 | 751,967 | -1.19(-1.99%) |
May 06, 2010 | 59.59 | 61.90 | 52.87 | 59.59 | 720 | -0.50(-0.83%) |
May 05, 2010 | 60.11 | 60.64 | 59.91 | 60.09 | 495,121 | -1.07(-1.75%) |
May 04, 2010 | 62.80 | 62.80 | 60.78 | 61.16 | 249,929 | -2.12(-3.35%) |
May 03, 2010 | 62.85 | 63.46 | 62.15 | 63.28 | 431,869 | +0.83(+1.33%) |
Apr 30, 2010 | 62.97 | 63.19 | 61.32 | 62.44 | 345,365 | -0.34(-0.54%) |
Apr 29, 2010 | 62.91 | 63.74 | 61.85 | 62.78 | 375,096 | +0.47(+0.75%) |
Apr 28, 2010 | 62.04 | 62.72 | 61.91 | 62.32 | 291,276 | +0.21(+0.34%) |
Apr 27, 2010 | 63.35 | 63.48 | 61.86 | 62.11 | 185,122 | -1.42(-2.24%) |
Apr 26, 2010 | 63.67 | 63.94 | 63.26 | 63.53 | 532,504 | +0.02(+0.03%) |
Apr 23, 2010 | 62.38 | 63.66 | 62.32 | 63.52 | 762,670 | +1.28(+2.06%) |
Apr 22, 2010 | 59.67 | 62.25 | 59.50 | 62.23 | 1,096,674 | +2.43(+4.07%) |
Apr 21, 2010 | 60.65 | 60.65 | 59.66 | 59.80 | 75,984 | -0.32(-0.54%) |
Apr 20, 2010 | 59.45 | 60.16 | 58.97 | 60.13 | 28,829 | +1.38(+2.35%) |
Apr 19, 2010 | 59.48 | 59.60 | 58.39 | 58.75 | 641,977 | -1.17(-1.96%) |
Apr 16, 2010 | 61.47 | 61.47 | 59.44 | 59.92 | 1,138,287 | +2.13(+3.69%) |
Apr 15, 2010 | 57.46 | 57.86 | 57.10 | 57.79 | 363,331 | +0.44(+0.77%) |
Apr 14, 2010 | 56.58 | 57.35 | 56.58 | 57.35 | 291,675 | +0.87(+1.54%) |
Apr 13, 2010 | 56.64 | 56.75 | 55.72 | 56.48 | 173,968 | -0.14(-0.25%) |
Apr 12, 2010 | 56.66 | 56.91 | 56.39 | 56.62 | 258,673 | +0.23(+0.41%) |
Apr 09, 2010 | 56.53 | 56.68 | 55.96 | 56.39 | 422,576 | +0.05(+0.08%) |
Apr 08, 2010 | 55.94 | 56.48 | 55.37 | 56.35 | 250,757 | +0.13(+0.23%) |
Apr 07, 2010 | 56.81 | 56.81 | 55.68 | 56.22 | 429,507 | -0.40(-0.71%) |
Apr 06, 2010 | 55.95 | 56.70 | 55.65 | 56.62 | 640,228 | +0.38(+0.67%) |
Apr 05, 2010 | 55.59 | 56.24 | 55.59 | 56.24 | 455,989 | +0.82(+1.49%) |
Apr 01, 2010 | 55.05 | 55.41 | 55.41 | 55.41 | 1,180,963 | +0.97(+1.77%) |
Mar 31, 2010 | 54.49 | 55.05 | 54.39 | 54.45 | 321,841 | +0.19(+0.35%) |
Mar 30, 2010 | 53.79 | 54.33 | 53.69 | 54.26 | 287,315 | +0.60(+1.11%) |
Mar 29, 2010 | 53.12 | 53.67 | 52.92 | 53.67 | 274,910 | +1.00(+1.90%) |
Mar 26, 2010 | 53.40 | 53.86 | 52.06 | 52.67 | 594,339 | -0.81(-1.51%) |
Mar 25, 2010 | 54.93 | 55.18 | 53.39 | 53.47 | 602,440 | -1.22(-2.24%) |
Mar 24, 2010 | 54.37 | 54.97 | 54.37 | 54.70 | 213,176 | -0.14(-0.25%) |
Mar 23, 2010 | 54.49 | 54.98 | 54.46 | 54.84 | 201,196 | +0.24(+0.44%) |
Mar 22, 2010 | 53.54 | 54.79 | 53.32 | 54.59 | 383,118 | +0.59(+1.09%) |
Mar 19, 2010 | 54.61 | 55.02 | 53.28 | 54.00 | 540,744 | -0.59(-1.08%) |
Mar 18, 2010 | 55.34 | 55.34 | 54.16 | 54.59 | 245,177 | -0.62(-1.13%) |
Mar 17, 2010 | 55.36 | 55.38 | 55.03 | 55.22 | 264,174 | +0.10(+0.18%) |
Mar 16, 2010 | 54.69 | 55.77 | 54.67 | 55.12 | 866,225 | +0.38(+0.70%) |
Mar 15, 2010 | 54.11 | 54.77 | 54.01 | 54.74 | 308,491 | -0.35(-0.63%) |
Mar 12, 2010 | 55.08 | 55.33 | 54.96 | 55.09 | 397,801 | +0.01(+0.02%) |
Mar 11, 2010 | 55.21 | 55.34 | 54.81 | 55.08 | 286,729 | +0.02(+0.04%) |
Mar 10, 2010 | 54.53 | 55.13 | 54.40 | 55.06 | 411,035 | +0.17(+0.31%) |
Mar 09, 2010 | 54.41 | 55.10 | 54.41 | 54.89 | 356,052 | +0.31(+0.56%) |
Mar 08, 2010 | 54.67 | 55.18 | 54.40 | 54.58 | 221,622 | +0.10(+0.18%) |
Mar 05, 2010 | 53.94 | 54.71 | 53.79 | 54.48 | 989,732 | +1.01(+1.89%) |
Mar 04, 2010 | 53.70 | 53.70 | 52.88 | 53.47 | 890,750 | +0.10(+0.18%) |
Mar 03, 2010 | 52.75 | 53.55 | 52.40 | 53.37 | 765,332 | +1.11(+2.12%) |
Mar 02, 2010 | 51.77 | 52.87 | 51.77 | 52.27 | 619,381 | +0.50(+0.96%) |