Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.59 | 53.13 | 51.23 | 51.59 | 9,966,563 | -1.38(-2.60%) |
May 27, 2010 | 52.30 | 53.03 | 52.06 | 52.97 | 7,002,699 | +1.47(+2.85%) |
May 26, 2010 | 52.04 | 52.48 | 51.40 | 51.50 | 7,911 | -0.20(-0.38%) |
May 25, 2010 | 51.19 | 51.74 | 50.29 | 51.69 | 8,771,169 | -0.08(-0.15%) |
May 24, 2010 | 52.51 | 52.52 | 51.67 | 51.77 | 5,574,436 | -0.72(-1.38%) |
May 21, 2010 | 51.01 | 52.54 | 50.83 | 52.49 | 9,977,167 | +0.70(+1.36%) |
May 20, 2010 | 52.17 | 52.74 | 51.71 | 51.79 | 7,840 | -1.90(-3.54%) |
May 19, 2010 | 54.21 | 54.21 | 53.30 | 53.69 | 9,847,280 | -0.62(-1.14%) |
May 18, 2010 | 55.00 | 55.72 | 54.20 | 54.31 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.86 | 55.04 | 53.66 | 54.74 | 4,937,699 | +0.00(+0.00%) |
May 14, 2010 | 54.74 | 55.30 | 54.26 | 54.74 | 6,402,410 | -0.59(-1.06%) |
May 13, 2010 | 55.63 | 56.24 | 55.21 | 55.32 | 5,128,184 | -0.55(-0.98%) |
May 12, 2010 | 55.19 | 55.99 | 55.08 | 55.87 | 5,307,938 | +0.90(+1.65%) |
May 11, 2010 | 55.50 | 55.57 | 54.86 | 54.97 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.22 | 55.65 | 54.88 | 55.57 | 9,702,616 | +2.16(+4.04%) |
May 07, 2010 | 54.08 | 54.50 | 52.52 | 53.41 | 12,947,309 | +5.91(+12.45%) |
May 06, 2010 | 47.50 | 58.51 | 43.94 | 47.50 | 12,060 | -8.51(-15.20%) |
May 05, 2010 | 56.09 | 56.38 | 55.64 | 56.01 | 7,549,588 | -0.67(-1.17%) |
May 04, 2010 | 57.67 | 57.67 | 56.24 | 56.67 | 8,441,342 | -1.38(-2.37%) |
May 03, 2010 | 57.65 | 58.17 | 57.28 | 58.05 | 7,189,832 | +0.74(+1.29%) |
Apr 30, 2010 | 57.33 | 57.98 | 57.14 | 57.31 | 8,140,829 | -0.43(-0.74%) |
Apr 29, 2010 | 57.49 | 58.17 | 57.30 | 57.74 | 8,174,897 | +0.70(+1.24%) |
Apr 28, 2010 | 57.46 | 57.58 | 56.66 | 57.04 | 8,865,589 | +0.17(+0.31%) |
Apr 27, 2010 | 58.12 | 58.34 | 56.73 | 56.86 | 618 | +0.34(+0.61%) |
Apr 26, 2010 | 56.12 | 56.75 | 56.07 | 56.52 | 9,729,252 | +0.56(+0.99%) |
Apr 23, 2010 | 55.71 | 56.29 | 55.54 | 55.96 | 6,173,797 | +0.34(+0.62%) |
Apr 22, 2010 | 55.01 | 55.68 | 54.60 | 55.62 | 7,159,324 | +0.23(+0.41%) |
Apr 21, 2010 | 55.23 | 55.49 | 54.99 | 55.39 | 47,769 | +0.28(+0.50%) |
Apr 20, 2010 | 54.56 | 55.49 | 54.50 | 55.12 | 8,872,325 | +0.89(+1.63%) |
Apr 19, 2010 | 54.04 | 54.38 | 53.74 | 54.23 | 5,498,553 | +0.09(+0.17%) |
Apr 16, 2010 | 54.75 | 54.91 | 53.78 | 54.14 | 8,266,150 | -0.80(-1.46%) |
Apr 15, 2010 | 54.39 | 54.94 | 54.25 | 54.94 | 7,016,750 | +0.39(+0.72%) |
Apr 14, 2010 | 54.24 | 54.60 | 53.96 | 54.55 | 5,619,126 | +0.29(+0.54%) |
Apr 13, 2010 | 53.68 | 54.45 | 53.45 | 54.26 | 6,584,202 | +0.43(+0.79%) |
Apr 12, 2010 | 54.14 | 54.14 | 53.71 | 53.83 | 4,062,718 | -0.14(-0.25%) |
Apr 09, 2010 | 53.63 | 54.08 | 53.51 | 53.97 | 4,463,106 | +0.35(+0.65%) |
Apr 08, 2010 | 53.91 | 54.04 | 53.50 | 53.62 | 5,813,412 | -0.46(-0.85%) |
Apr 07, 2010 | 54.37 | 54.70 | 53.78 | 54.08 | 6,905,255 | -0.45(-0.82%) |
Apr 06, 2010 | 54.23 | 54.60 | 54.01 | 54.52 | 4,963,748 | +0.03(+0.06%) |
Apr 05, 2010 | 54.44 | 54.61 | 54.02 | 54.49 | 4,023,525 | +0.29(+0.54%) |
Apr 01, 2010 | 54.21 | 54.20 | 54.20 | 54.20 | 4,588,312 | +0.18(+0.34%) |
Mar 31, 2010 | 54.33 | 54.59 | 53.88 | 54.02 | 6,709,096 | -0.47(-0.85%) |
Mar 30, 2010 | 53.24 | 54.62 | 53.16 | 54.48 | 13,466,550 | +1.89(+3.60%) |
Mar 29, 2010 | 52.51 | 52.80 | 52.38 | 52.59 | 4,799,940 | +0.23(+0.44%) |
Mar 26, 2010 | 52.42 | 52.59 | 52.20 | 52.36 | 5,902,587 | +0.05(+0.09%) |
Mar 25, 2010 | 53.01 | 53.16 | 52.25 | 52.31 | 7,646,412 | -0.44(-0.83%) |
Mar 24, 2010 | 52.91 | 53.20 | 52.63 | 52.75 | 4,799,763 | -0.48(-0.90%) |
Mar 23, 2010 | 53.07 | 53.27 | 52.46 | 53.23 | 6,425,059 | +0.33(+0.62%) |
Mar 22, 2010 | 52.68 | 53.13 | 52.68 | 52.90 | 5,038,248 | -0.08(-0.15%) |
Mar 19, 2010 | 54.17 | 54.30 | 52.69 | 52.98 | 10,637,886 | -1.11(-2.04%) |
Mar 18, 2010 | 53.20 | 54.13 | 53.00 | 54.08 | 7,641,737 | +0.96(+1.81%) |
Mar 17, 2010 | 52.96 | 53.27 | 52.78 | 53.12 | 6,172,330 | +0.34(+0.64%) |
Mar 16, 2010 | 52.52 | 52.78 | 52.05 | 52.78 | 6,562,903 | +0.26(+0.49%) |
Mar 15, 2010 | 52.36 | 52.53 | 52.21 | 52.52 | 4,056,801 | -0.08(-0.15%) |
Mar 12, 2010 | 52.73 | 52.79 | 52.31 | 52.60 | 4,557,391 | +0.08(+0.15%) |
Mar 11, 2010 | 52.52 | 52.71 | 52.04 | 52.52 | 6,267,308 | -0.19(-0.37%) |
Mar 10, 2010 | 52.95 | 53.04 | 52.52 | 52.72 | 5,545,569 | -0.28(-0.52%) |
Mar 09, 2010 | 52.45 | 53.09 | 52.19 | 53.00 | 6,574,652 | +0.44(+0.84%) |
Mar 08, 2010 | 53.27 | 53.35 | 52.51 | 52.56 | 5,612,554 | -0.73(-1.37%) |
Mar 05, 2010 | 52.58 | 53.33 | 52.51 | 53.29 | 4,864,087 | +0.92(+1.75%) |
Mar 04, 2010 | 52.36 | 52.59 | 52.08 | 52.37 | 4,053,657 | +0.01(+0.02%) |
Mar 03, 2010 | 52.46 | 52.80 | 52.27 | 52.36 | 4,412,599 | -0.08(-0.16%) |
Mar 02, 2010 | 52.19 | 52.60 | 52.09 | 52.44 | 5,206,750 | +0.36(+0.68%) |