Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.00 | 49.46 | 48.27 | 49.00 | 3,337,985 | +0.53(+1.10%) |
May 27, 2010 | 48.12 | 48.50 | 47.73 | 48.47 | 1,848,872 | +0.95(+2.01%) |
May 26, 2010 | 48.35 | 48.51 | 47.42 | 47.51 | 114 | -0.54(-1.13%) |
May 25, 2010 | 47.89 | 48.08 | 46.94 | 48.06 | 5,074 | -0.67(-1.37%) |
May 24, 2010 | 48.49 | 49.65 | 48.47 | 48.72 | 2,662,167 | -0.19(-0.39%) |
May 21, 2010 | 48.43 | 49.56 | 47.93 | 48.92 | 3,301,990 | -0.21(-0.43%) |
May 20, 2010 | 50.34 | 50.34 | 49.13 | 49.13 | 2,005,494 | -2.02(-3.94%) |
May 19, 2010 | 51.33 | 51.53 | 50.82 | 51.14 | 1,226,209 | -0.29(-0.56%) |
May 18, 2010 | 51.84 | 52.47 | 51.36 | 51.43 | 388 | -0.30(-0.58%) |
May 17, 2010 | 52.27 | 52.58 | 50.95 | 51.73 | 2,788,247 | -0.46(-0.87%) |
May 14, 2010 | 52.18 | 53.08 | 51.93 | 52.18 | 1,106,396 | -0.96(-1.80%) |
May 13, 2010 | 53.42 | 53.62 | 53.14 | 53.14 | 1,215,244 | -0.39(-0.74%) |
May 12, 2010 | 53.38 | 53.65 | 52.96 | 53.53 | 2,600,396 | +0.35(+0.66%) |
May 11, 2010 | 53.39 | 53.66 | 53.14 | 53.18 | 462 | -0.16(-0.30%) |
May 10, 2010 | 53.06 | 53.37 | 52.81 | 53.34 | 2,244,102 | +2.09(+4.07%) |
May 07, 2010 | 52.06 | 52.22 | 50.57 | 51.26 | 4,008,117 | -0.56(-1.08%) |
May 06, 2010 | 52.57 | 53.51 | 50.53 | 51.82 | 399 | -0.37(-0.71%) |
May 05, 2010 | 52.44 | 52.86 | 52.13 | 52.18 | 2,602,964 | -0.60(-1.13%) |
May 04, 2010 | 53.17 | 53.52 | 52.57 | 52.78 | 1,644,252 | -0.95(-1.78%) |
May 03, 2010 | 53.41 | 53.88 | 53.08 | 53.73 | 807,409 | +0.37(+0.69%) |
Apr 30, 2010 | 53.90 | 54.30 | 53.01 | 53.37 | 1,639,092 | -0.61(-1.14%) |
Apr 29, 2010 | 54.21 | 54.30 | 53.78 | 53.98 | 3,160,357 | +0.14(+0.26%) |
Apr 28, 2010 | 53.56 | 54.26 | 53.21 | 53.84 | 2,809,037 | +0.55(+1.04%) |
Apr 27, 2010 | 53.40 | 54.04 | 53.12 | 53.29 | 2,777,378 | -0.28(-0.52%) |
Apr 26, 2010 | 54.46 | 54.76 | 53.46 | 53.57 | 4,127,506 | +0.15(+0.28%) |
Apr 23, 2010 | 53.15 | 53.55 | 52.84 | 53.42 | 2,652,457 | +0.31(+0.58%) |
Apr 22, 2010 | 51.95 | 53.13 | 51.26 | 53.11 | 3,199,143 | +0.35(+0.66%) |
Apr 21, 2010 | 53.52 | 53.52 | 52.44 | 52.76 | 28,263 | -0.84(-1.57%) |
Apr 20, 2010 | 53.15 | 53.70 | 53.15 | 53.60 | 11,785 | +0.71(+1.34%) |
Apr 19, 2010 | 52.77 | 53.03 | 52.27 | 52.89 | 1,344,414 | -0.10(-0.18%) |
Apr 16, 2010 | 53.31 | 53.54 | 52.39 | 52.99 | 2,243,090 | -0.46(-0.85%) |
Apr 15, 2010 | 53.87 | 54.62 | 53.24 | 53.45 | 3,017,875 | -0.03(-0.05%) |
Apr 14, 2010 | 52.59 | 53.55 | 52.33 | 53.47 | 2,524,993 | +0.82(+1.56%) |
Apr 13, 2010 | 51.93 | 52.70 | 51.75 | 52.65 | 1,503,954 | +0.66(+1.26%) |
Apr 12, 2010 | 52.18 | 52.40 | 51.95 | 51.99 | 838,616 | -0.18(-0.35%) |
Apr 09, 2010 | 51.68 | 52.18 | 51.52 | 52.18 | 1,214,716 | +0.41(+0.80%) |
Apr 08, 2010 | 51.59 | 51.89 | 51.34 | 51.76 | 1,550,493 | +0.00(+0.00%) |
Apr 07, 2010 | 51.54 | 52.09 | 51.26 | 51.76 | 2,261,901 | +0.11(+0.22%) |
Apr 06, 2010 | 51.93 | 52.27 | 51.52 | 51.65 | 2,118,904 | -1.05(-2.00%) |
Apr 05, 2010 | 52.65 | 52.80 | 52.00 | 52.70 | 1,301,850 | +0.14(+0.27%) |
Apr 01, 2010 | 52.06 | 52.56 | 52.56 | 52.56 | 1,721,491 | +0.69(+1.33%) |
Mar 31, 2010 | 51.61 | 52.07 | 51.44 | 51.87 | 2,239,690 | +0.15(+0.29%) |
Mar 30, 2010 | 51.29 | 51.79 | 51.06 | 51.72 | 2,002,389 | +0.37(+0.72%) |
Mar 29, 2010 | 50.28 | 51.41 | 50.24 | 51.35 | 1,683,084 | +1.14(+2.27%) |
Mar 26, 2010 | 50.55 | 50.80 | 50.07 | 50.21 | 1,396,567 | -0.15(-0.30%) |
Mar 25, 2010 | 51.12 | 51.12 | 50.34 | 50.36 | 1,515,464 | -0.50(-0.98%) |
Mar 24, 2010 | 50.98 | 51.37 | 50.78 | 50.86 | 1,134,166 | -0.36(-0.70%) |
Mar 23, 2010 | 51.05 | 51.35 | 50.44 | 51.22 | 1,675,507 | +0.23(+0.45%) |
Mar 22, 2010 | 49.95 | 51.05 | 49.78 | 50.99 | 3,773,948 | +1.08(+2.16%) |
Mar 19, 2010 | 50.45 | 50.45 | 49.27 | 49.91 | 2,783,256 | -0.41(-0.82%) |
Mar 18, 2010 | 50.49 | 50.63 | 50.23 | 50.33 | 1,973,486 | -0.18(-0.35%) |
Mar 17, 2010 | 50.68 | 50.82 | 50.30 | 50.50 | 2,479,444 | -0.15(-0.29%) |
Mar 16, 2010 | 51.21 | 51.39 | 50.28 | 50.65 | 2,242,148 | -0.38(-0.74%) |
Mar 15, 2010 | 50.86 | 51.07 | 50.82 | 51.03 | 3,017,584 | -0.88(-1.69%) |
Mar 12, 2010 | 50.33 | 51.96 | 50.33 | 51.90 | 5,417,697 | +1.94(+3.88%) |
Mar 11, 2010 | 51.39 | 51.48 | 49.15 | 49.97 | 10,304,572 | -1.60(-3.11%) |
Mar 10, 2010 | 51.64 | 51.75 | 51.26 | 51.57 | 1,433,975 | -0.22(-0.42%) |
Mar 09, 2010 | 51.85 | 52.11 | 51.73 | 51.79 | 1,372,795 | -0.39(-0.74%) |
Mar 08, 2010 | 52.68 | 53.03 | 52.14 | 52.18 | 1,170,335 | -0.48(-0.91%) |
Mar 05, 2010 | 51.58 | 52.83 | 51.51 | 52.66 | 1,842,323 | +1.16(+2.25%) |
Mar 04, 2010 | 51.73 | 51.82 | 51.26 | 51.50 | 1,338,223 | -0.23(-0.44%) |
Mar 03, 2010 | 51.69 | 51.90 | 51.45 | 51.73 | 991,991 | -0.02(-0.03%) |
Mar 02, 2010 | 51.20 | 51.97 | 51.02 | 51.75 | 1,100,309 | +0.73(+1.43%) |