Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.65 | 51.50 | 50.12 | 50.65 | 7,319,068 | -0.75(-1.46%) |
May 27, 2010 | 51.18 | 51.47 | 50.43 | 51.39 | 9,432,637 | +1.48(+2.96%) |
May 26, 2010 | 50.19 | 51.62 | 49.71 | 49.92 | 126 | +0.38(+0.76%) |
May 25, 2010 | 48.14 | 49.69 | 47.83 | 49.54 | 8,747,998 | -0.29(-0.59%) |
May 24, 2010 | 50.23 | 50.98 | 49.76 | 49.83 | 7,806,915 | -1.11(-2.18%) |
May 21, 2010 | 48.92 | 51.29 | 48.44 | 50.95 | 13,791,006 | +1.23(+2.48%) |
May 20, 2010 | 49.79 | 51.04 | 49.56 | 49.71 | 2,553 | -2.53(-4.85%) |
May 19, 2010 | 52.75 | 53.30 | 51.52 | 52.25 | 12,639,820 | -1.20(-2.24%) |
May 18, 2010 | 55.15 | 55.34 | 53.10 | 53.44 | 29,653 | -1.54(-2.81%) |
May 17, 2010 | 55.52 | 55.53 | 53.36 | 54.99 | 6,101,094 | -0.11(-0.20%) |
May 14, 2010 | 55.10 | 56.34 | 54.43 | 55.10 | 10,080,412 | -1.53(-2.70%) |
May 13, 2010 | 57.34 | 57.84 | 56.47 | 56.63 | 5,009,497 | -0.88(-1.52%) |
May 12, 2010 | 56.85 | 57.90 | 56.85 | 57.50 | 8,021,758 | +1.14(+2.03%) |
May 11, 2010 | 56.65 | 57.34 | 56.36 | 56.36 | 1,013 | +0.33(+0.59%) |
May 10, 2010 | 55.71 | 56.07 | 55.35 | 56.03 | 11,204,624 | +3.38(+6.41%) |
May 07, 2010 | 53.89 | 54.54 | 51.92 | 52.65 | 11,313,179 | -0.97(-1.81%) |
May 06, 2010 | 53.34 | 56.41 | 48.92 | 53.62 | 5,322 | -2.77(-4.91%) |
May 05, 2010 | 56.30 | 56.78 | 55.58 | 56.39 | 6,981,437 | -0.72(-1.26%) |
May 04, 2010 | 57.52 | 57.63 | 56.67 | 57.11 | 59,014 | -1.26(-2.15%) |
May 03, 2010 | 56.97 | 58.61 | 56.85 | 58.36 | 6,892,651 | +1.54(+2.71%) |
Apr 30, 2010 | 57.90 | 58.43 | 56.69 | 56.83 | 7,139,162 | -1.07(-1.84%) |
Apr 29, 2010 | 57.27 | 58.06 | 57.01 | 57.89 | 6,630,471 | +1.11(+1.96%) |
Apr 28, 2010 | 57.23 | 57.26 | 55.97 | 56.78 | 7,264,578 | -0.09(-0.15%) |
Apr 27, 2010 | 58.57 | 58.79 | 56.67 | 56.86 | 7,709,115 | -1.46(-2.50%) |
Apr 26, 2010 | 58.51 | 59.07 | 58.17 | 58.32 | 5,128,874 | -0.62(-1.05%) |
Apr 23, 2010 | 58.87 | 59.38 | 58.49 | 58.94 | 6,625,635 | -0.36(-0.61%) |
Apr 22, 2010 | 58.42 | 59.63 | 57.81 | 59.30 | 11,584,667 | +1.12(+1.93%) |
Apr 21, 2010 | 58.18 | 58.57 | 56.10 | 58.18 | 43,623 | +2.16(+3.85%) |
Apr 20, 2010 | 56.13 | 56.47 | 55.66 | 56.03 | 8,539 | +0.35(+0.63%) |
Apr 19, 2010 | 55.13 | 55.92 | 55.04 | 55.67 | 5,357,248 | +0.13(+0.24%) |
Apr 16, 2010 | 56.57 | 56.57 | 54.82 | 55.54 | 10,292,841 | -1.02(-1.80%) |
Apr 15, 2010 | 55.97 | 56.97 | 55.97 | 56.56 | 3,752,029 | +0.31(+0.54%) |
Apr 14, 2010 | 55.57 | 56.30 | 55.55 | 56.25 | 4,455,951 | +0.40(+0.72%) |
Apr 13, 2010 | 56.13 | 56.24 | 55.31 | 55.85 | 6,474,077 | -0.57(-1.02%) |
Apr 12, 2010 | 56.61 | 56.94 | 56.33 | 56.43 | 4,672,727 | -0.39(-0.69%) |
Apr 09, 2010 | 56.69 | 57.01 | 56.34 | 56.82 | 4,264,545 | +0.11(+0.19%) |
Apr 08, 2010 | 56.40 | 56.85 | 55.87 | 56.71 | 4,769,108 | +0.14(+0.25%) |
Apr 07, 2010 | 56.61 | 56.90 | 56.07 | 56.57 | 8,561,615 | -0.20(-0.36%) |
Apr 06, 2010 | 56.36 | 57.41 | 56.31 | 56.77 | 6,620,041 | +0.49(+0.86%) |
Apr 05, 2010 | 57.26 | 57.31 | 55.66 | 56.28 | 11,887,232 | -0.98(-1.71%) |
Apr 01, 2010 | 57.46 | 57.26 | 57.26 | 57.26 | 5,622,279 | +0.30(+0.52%) |
Mar 31, 2010 | 57.21 | 57.32 | 56.45 | 56.97 | 7,500,522 | -0.72(-1.25%) |
Mar 30, 2010 | 57.93 | 58.20 | 57.04 | 57.69 | 5,584,413 | -0.46(-0.78%) |
Mar 29, 2010 | 57.34 | 58.47 | 57.27 | 58.14 | 11,553,155 | +1.19(+2.09%) |
Mar 26, 2010 | 57.01 | 57.26 | 56.76 | 56.95 | 6,288,500 | +0.08(+0.14%) |
Mar 25, 2010 | 57.23 | 57.61 | 56.49 | 56.87 | 6,922,318 | +0.13(+0.24%) |
Mar 24, 2010 | 56.82 | 57.43 | 56.32 | 56.74 | 9,814,351 | +0.11(+0.19%) |
Mar 23, 2010 | 56.91 | 56.98 | 56.10 | 56.63 | 6,354,376 | +0.21(+0.38%) |
Mar 22, 2010 | 56.22 | 56.99 | 56.10 | 56.42 | 11,488,754 | +0.93(+1.68%) |
Mar 19, 2010 | 57.43 | 57.51 | 55.48 | 55.48 | 22,589,088 | -0.12(-0.21%) |
Mar 18, 2010 | 54.41 | 55.65 | 54.28 | 55.60 | 9,475,370 | +1.17(+2.15%) |
Mar 17, 2010 | 54.11 | 54.52 | 53.58 | 54.43 | 7,652,995 | +0.52(+0.96%) |
Mar 16, 2010 | 54.32 | 54.38 | 53.59 | 53.91 | 9,552,337 | -0.53(-0.98%) |
Mar 15, 2010 | 54.20 | 54.52 | 53.96 | 54.45 | 9,825,826 | -0.34(-0.62%) |
Mar 12, 2010 | 55.30 | 55.30 | 54.33 | 54.79 | 6,758,929 | -0.19(-0.34%) |
Mar 11, 2010 | 54.98 | 55.26 | 54.25 | 54.97 | 9,295,859 | +0.05(+0.09%) |
Mar 10, 2010 | 53.46 | 55.30 | 53.37 | 54.93 | 13,531,732 | +1.74(+3.27%) |
Mar 09, 2010 | 53.01 | 53.62 | 52.84 | 53.19 | 9,758,165 | +0.43(+0.82%) |
Mar 08, 2010 | 53.36 | 53.36 | 52.67 | 52.75 | 6,469,366 | -0.54(-1.02%) |
Mar 05, 2010 | 51.83 | 53.38 | 51.80 | 53.30 | 10,842,346 | +1.87(+3.63%) |
Mar 04, 2010 | 50.56 | 51.62 | 50.88 | 51.43 | 9,838,236 | +0.86(+1.71%) |
Mar 03, 2010 | 50.67 | 50.97 | 50.25 | 50.56 | 5,467,224 | +0.01(+0.02%) |
Mar 02, 2010 | 50.71 | 51.26 | 50.49 | 50.56 | 5,586,722 | +0.35(+0.69%) |