Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.52 | 55.31 | 54.38 | 54.52 | 1,115,588 | -1.06(-1.90%) |
May 27, 2010 | 54.85 | 55.63 | 54.68 | 55.58 | 1,263,688 | +1.30(+2.40%) |
May 26, 2010 | 54.75 | 55.12 | 54.12 | 54.27 | 398 | -1.57(-2.81%) |
May 25, 2010 | 55.13 | 55.96 | 54.87 | 55.84 | 2,786 | -0.31(-0.55%) |
May 24, 2010 | 56.21 | 56.97 | 56.04 | 56.15 | 1,458,167 | -0.82(-1.44%) |
May 21, 2010 | 55.15 | 57.07 | 55.05 | 56.97 | 1,516,226 | +1.20(+2.15%) |
May 20, 2010 | 55.59 | 56.48 | 55.45 | 55.77 | 2,158,519 | -1.29(-2.26%) |
May 19, 2010 | 57.15 | 57.38 | 56.53 | 57.06 | 1,771,936 | +0.11(+0.19%) |
May 18, 2010 | 58.19 | 58.19 | 56.74 | 56.96 | 717,642 | -0.99(-1.70%) |
May 17, 2010 | 57.80 | 58.22 | 57.13 | 57.95 | 1,139,989 | +1.06(+1.85%) |
May 14, 2010 | 56.89 | 57.49 | 56.60 | 56.89 | 1,290,457 | -0.98(-1.69%) |
May 13, 2010 | 58.24 | 58.47 | 57.80 | 57.87 | 1,438,493 | -1.18(-1.99%) |
May 12, 2010 | 58.71 | 59.21 | 58.62 | 59.05 | 1,319,593 | +0.66(+1.14%) |
May 11, 2010 | 58.62 | 59.01 | 58.26 | 58.38 | 1,437,261 | +0.54(+0.93%) |
May 10, 2010 | 57.98 | 58.15 | 57.66 | 57.85 | 1,246,940 | +1.40(+2.48%) |
May 07, 2010 | 56.63 | 57.19 | 55.55 | 56.45 | 1,699,697 | -0.18(-0.32%) |
May 06, 2010 | 57.00 | 57.44 | 54.64 | 56.63 | 132 | -0.48(-0.84%) |
May 05, 2010 | 57.02 | 57.64 | 56.56 | 57.11 | 1,125,235 | -0.24(-0.42%) |
May 04, 2010 | 57.98 | 57.98 | 56.91 | 57.35 | 965,323 | -1.21(-2.06%) |
May 03, 2010 | 58.28 | 58.74 | 58.21 | 58.56 | 682,556 | +0.45(+0.78%) |
Apr 30, 2010 | 59.24 | 59.24 | 58.04 | 58.10 | 810,583 | -0.77(-1.31%) |
Apr 29, 2010 | 58.38 | 59.05 | 58.31 | 58.87 | 687,737 | +0.96(+1.65%) |
Apr 28, 2010 | 58.40 | 58.50 | 57.65 | 57.91 | 1,132,822 | -0.11(-0.19%) |
Apr 27, 2010 | 59.17 | 59.41 | 57.91 | 58.03 | 265 | -1.38(-2.32%) |
Apr 26, 2010 | 59.51 | 59.77 | 59.29 | 59.41 | 1,576,174 | +0.89(+1.52%) |
Apr 23, 2010 | 57.55 | 58.65 | 57.40 | 58.52 | 1,212,329 | +0.33(+0.57%) |
Apr 22, 2010 | 58.32 | 58.33 | 57.58 | 58.19 | 1,300,050 | -0.67(-1.14%) |
Apr 21, 2010 | 59.20 | 59.32 | 58.66 | 58.86 | 1,416,388 | -0.51(-0.85%) |
Apr 20, 2010 | 59.81 | 59.87 | 59.29 | 59.36 | 132 | -0.23(-0.38%) |
Apr 19, 2010 | 59.41 | 59.81 | 59.05 | 59.59 | 1,245,955 | -0.23(-0.39%) |
Apr 16, 2010 | 60.28 | 60.45 | 59.70 | 59.82 | 1,889,530 | -0.52(-0.86%) |
Apr 15, 2010 | 60.15 | 60.48 | 59.97 | 60.34 | 1,412,030 | -0.20(-0.34%) |
Apr 14, 2010 | 60.13 | 60.57 | 59.79 | 60.55 | 2,586,563 | +0.98(+1.64%) |
Apr 13, 2010 | 59.53 | 59.62 | 58.99 | 59.57 | 2,116,963 | -0.39(-0.65%) |
Apr 12, 2010 | 60.21 | 60.42 | 59.90 | 59.96 | 1,148,776 | -0.28(-0.46%) |
Apr 09, 2010 | 59.90 | 60.45 | 59.69 | 60.24 | 768,805 | +0.33(+0.55%) |
Apr 08, 2010 | 59.81 | 60.03 | 59.38 | 59.90 | 1,009,367 | -0.33(-0.55%) |
Apr 07, 2010 | 60.69 | 60.70 | 59.98 | 60.24 | 1,340,126 | -0.69(-1.14%) |
Apr 06, 2010 | 60.98 | 61.34 | 60.71 | 60.93 | 1,579,571 | -0.32(-0.52%) |
Apr 05, 2010 | 61.05 | 61.54 | 59.95 | 61.25 | 3,897,656 | +0.58(+0.96%) |
Apr 01, 2010 | 60.24 | 60.67 | 60.67 | 60.67 | 2,007,409 | +0.05(+0.09%) |
Mar 31, 2010 | 60.85 | 60.91 | 60.50 | 60.61 | 1,113,617 | -0.63(-1.02%) |
Mar 30, 2010 | 61.16 | 61.56 | 61.08 | 61.24 | 938,955 | +0.20(+0.33%) |
Mar 29, 2010 | 60.90 | 61.05 | 60.57 | 61.04 | 797,452 | +0.17(+0.28%) |
Mar 26, 2010 | 60.90 | 61.23 | 60.60 | 60.86 | 1,026,825 | +0.32(+0.52%) |
Mar 25, 2010 | 60.88 | 61.32 | 60.45 | 60.55 | 1,469,492 | -0.94(-1.53%) |
Mar 24, 2010 | 61.71 | 62.15 | 61.12 | 61.49 | 1,555,382 | -0.58(-0.93%) |
Mar 23, 2010 | 61.01 | 62.07 | 60.87 | 62.07 | 2,682,160 | +1.63(+2.69%) |
Mar 22, 2010 | 59.57 | 60.58 | 59.43 | 60.44 | 1,656,898 | +0.47(+0.79%) |
Mar 19, 2010 | 59.74 | 60.00 | 59.17 | 59.97 | 1,595,487 | +0.57(+0.95%) |
Mar 18, 2010 | 59.53 | 59.65 | 58.98 | 59.40 | 1,251,278 | -0.37(-0.62%) |
Mar 17, 2010 | 59.92 | 59.92 | 59.32 | 59.77 | 1,557,724 | -0.10(-0.16%) |
Mar 16, 2010 | 59.19 | 59.92 | 58.84 | 59.87 | 1,903,055 | +1.01(+1.72%) |
Mar 15, 2010 | 58.82 | 58.94 | 58.67 | 58.86 | 1,887,957 | +0.83(+1.43%) |
Mar 12, 2010 | 58.37 | 58.39 | 57.86 | 58.03 | 1,113,423 | +0.04(+0.07%) |
Mar 11, 2010 | 57.33 | 58.12 | 57.28 | 57.99 | 1,382,562 | +0.44(+0.76%) |
Mar 10, 2010 | 57.73 | 57.73 | 57.22 | 57.55 | 1,975,509 | -0.23(-0.40%) |
Mar 09, 2010 | 57.91 | 58.16 | 57.53 | 57.79 | 3,260,253 | -0.96(-1.63%) |
Mar 08, 2010 | 58.50 | 58.75 | 58.43 | 58.74 | 1,567,668 | +0.75(+1.30%) |
Mar 05, 2010 | 57.13 | 58.14 | 56.86 | 57.99 | 3,045,168 | +1.15(+2.02%) |
Mar 04, 2010 | 57.69 | 57.78 | 56.41 | 56.84 | 4,598,964 | -1.15(-1.98%) |
Mar 03, 2010 | 57.98 | 58.33 | 57.48 | 57.99 | 3,822,557 | +1.90(+3.39%) |
Mar 02, 2010 | 55.93 | 56.49 | 55.67 | 56.09 | 2,399,504 | +0.59(+1.06%) |