Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.27 | 53.14 | 51.70 | 52.27 | 10,512,163 | +0.05(+0.10%) |
May 27, 2010 | 50.68 | 52.27 | 50.49 | 52.22 | 9,970,729 | +2.69(+5.44%) |
May 26, 2010 | 50.62 | 50.93 | 49.37 | 49.52 | 473 | -0.48(-0.96%) |
May 25, 2010 | 48.14 | 50.06 | 47.45 | 50.01 | 315 | +0.66(+1.34%) |
May 24, 2010 | 50.36 | 50.45 | 49.26 | 49.35 | 8,937,606 | -0.96(-1.90%) |
May 21, 2010 | 48.19 | 50.50 | 47.91 | 50.30 | 14,321,177 | +1.11(+2.25%) |
May 20, 2010 | 49.32 | 50.39 | 49.08 | 49.20 | 157 | -1.19(-2.36%) |
May 19, 2010 | 50.99 | 51.30 | 49.52 | 50.39 | 12,461,502 | -0.88(-1.72%) |
May 18, 2010 | 51.94 | 52.43 | 51.04 | 51.27 | 54,462 | +0.25(+0.50%) |
May 17, 2010 | 51.99 | 52.31 | 50.25 | 51.01 | 11,005,814 | -0.91(-1.74%) |
May 14, 2010 | 51.92 | 52.74 | 50.85 | 51.92 | 8,626,973 | -0.92(-1.75%) |
May 13, 2010 | 53.46 | 53.72 | 52.72 | 52.84 | 7,374,332 | -0.84(-1.57%) |
May 12, 2010 | 52.69 | 53.84 | 52.69 | 53.69 | 7,741,641 | +1.09(+2.07%) |
May 11, 2010 | 53.41 | 53.55 | 52.35 | 52.60 | 8,493,756 | -0.72(-1.34%) |
May 10, 2010 | 52.84 | 53.53 | 52.70 | 53.31 | 12,909,620 | +2.25(+4.40%) |
May 07, 2010 | 50.85 | 51.70 | 49.27 | 51.06 | 19,526,158 | -0.68(-1.32%) |
May 06, 2010 | 52.16 | 52.98 | 47.00 | 51.75 | 473 | -0.53(-1.02%) |
May 05, 2010 | 52.76 | 53.79 | 52.16 | 52.28 | 13,930,776 | -2.54(-4.63%) |
May 04, 2010 | 55.75 | 55.81 | 54.00 | 54.82 | 9,093,754 | -2.19(-3.83%) |
May 03, 2010 | 56.49 | 57.64 | 56.37 | 57.01 | 10,516,672 | +0.84(+1.50%) |
Apr 30, 2010 | 54.88 | 57.28 | 54.74 | 56.16 | 15,723,028 | +1.53(+2.79%) |
Apr 29, 2010 | 53.80 | 54.86 | 53.67 | 54.64 | 8,590,391 | +0.86(+1.59%) |
Apr 28, 2010 | 53.76 | 54.05 | 53.13 | 53.78 | 7,763,350 | +0.35(+0.65%) |
Apr 27, 2010 | 55.00 | 55.45 | 53.24 | 53.43 | 16,730 | -1.94(-3.50%) |
Apr 26, 2010 | 55.53 | 56.24 | 55.23 | 55.37 | 6,114,909 | -0.04(-0.08%) |
Apr 23, 2010 | 54.13 | 55.44 | 53.58 | 55.42 | 7,305,520 | +1.38(+2.56%) |
Apr 22, 2010 | 53.88 | 54.11 | 53.34 | 54.03 | 7,199,116 | -0.37(-0.68%) |
Apr 21, 2010 | 54.40 | 55.25 | 53.91 | 54.40 | 55,608 | -0.45(-0.82%) |
Apr 20, 2010 | 54.22 | 55.46 | 54.09 | 54.85 | 10,251 | +1.20(+2.24%) |
Apr 19, 2010 | 53.31 | 53.73 | 52.83 | 53.65 | 7,389,114 | -0.23(-0.44%) |
Apr 16, 2010 | 54.35 | 54.86 | 53.59 | 53.88 | 10,789,636 | -0.89(-1.63%) |
Apr 15, 2010 | 54.50 | 55.07 | 54.04 | 54.78 | 7,615,624 | +0.20(+0.36%) |
Apr 14, 2010 | 54.59 | 54.60 | 53.84 | 54.58 | 7,776,210 | +0.30(+0.55%) |
Apr 13, 2010 | 54.69 | 54.90 | 53.68 | 54.28 | 7,036,049 | -0.70(-1.27%) |
Apr 12, 2010 | 54.93 | 55.12 | 54.67 | 54.98 | 7,817,097 | +0.15(+0.27%) |
Apr 09, 2010 | 54.86 | 55.16 | 54.22 | 54.83 | 7,146,616 | -0.01(-0.02%) |
Apr 08, 2010 | 54.33 | 54.97 | 53.65 | 54.85 | 8,911,191 | +0.18(+0.32%) |
Apr 07, 2010 | 55.78 | 55.80 | 54.48 | 54.67 | 13,330,531 | -1.39(-2.47%) |
Apr 06, 2010 | 55.80 | 56.25 | 55.67 | 56.06 | 6,782,053 | +0.05(+0.09%) |
Apr 05, 2010 | 55.12 | 56.21 | 54.99 | 56.01 | 7,266,412 | +1.15(+2.09%) |
Apr 01, 2010 | 54.00 | 54.86 | 54.86 | 54.86 | 8,942,193 | +1.30(+2.44%) |
Mar 31, 2010 | 53.44 | 53.88 | 53.14 | 53.55 | 8,643,767 | +0.17(+0.32%) |
Mar 30, 2010 | 53.65 | 53.72 | 53.21 | 53.38 | 8,040,478 | +0.08(+0.15%) |
Mar 29, 2010 | 52.10 | 53.50 | 51.91 | 53.30 | 12,850,896 | +1.53(+2.95%) |
Mar 26, 2010 | 51.89 | 51.98 | 51.40 | 51.77 | 12,748,046 | +0.14(+0.27%) |
Mar 25, 2010 | 53.05 | 53.18 | 51.57 | 51.63 | 10,673,933 | -0.91(-1.74%) |
Mar 24, 2010 | 52.50 | 52.93 | 52.17 | 52.55 | 8,137,536 | -0.23(-0.44%) |
Mar 23, 2010 | 52.31 | 52.87 | 51.91 | 52.78 | 11,845,358 | +0.48(+0.91%) |
Mar 22, 2010 | 51.65 | 52.48 | 51.48 | 52.31 | 5,935,006 | -0.01(-0.01%) |
Mar 19, 2010 | 52.70 | 52.70 | 51.84 | 52.31 | 10,704,642 | +0.04(+0.08%) |
Mar 18, 2010 | 52.50 | 52.76 | 51.65 | 52.27 | 7,186,593 | -0.44(-0.84%) |
Mar 17, 2010 | 52.36 | 53.05 | 52.27 | 52.71 | 11,023,526 | +0.53(+1.02%) |
Mar 16, 2010 | 51.68 | 52.23 | 51.27 | 52.18 | 8,713,347 | +0.83(+1.62%) |
Mar 15, 2010 | 51.60 | 51.72 | 50.79 | 51.35 | 5,159,323 | -0.49(-0.95%) |
Mar 12, 2010 | 52.19 | 52.25 | 51.58 | 51.84 | 6,226,179 | -0.01(-0.02%) |
Mar 11, 2010 | 51.72 | 52.23 | 51.59 | 51.86 | 6,162,679 | -0.07(-0.13%) |
Mar 10, 2010 | 51.53 | 52.09 | 51.30 | 51.93 | 6,822,835 | +0.30(+0.59%) |
Mar 09, 2010 | 51.25 | 52.18 | 51.18 | 51.62 | 9,670,155 | +0.00(+0.00%) |
Mar 08, 2010 | 51.80 | 52.00 | 51.33 | 51.62 | 5,476,917 | -0.08(-0.15%) |
Mar 05, 2010 | 51.71 | 51.89 | 51.31 | 51.70 | 6,080,427 | +0.44(+0.85%) |
Mar 04, 2010 | 51.12 | 51.64 | 51.00 | 51.26 | 6,879,233 | +0.14(+0.27%) |
Mar 03, 2010 | 51.44 | 51.78 | 51.00 | 51.12 | 10,709,788 | -0.11(-0.21%) |
Mar 02, 2010 | 51.25 | 51.65 | 51.04 | 51.23 | 6,400,473 | +0.28(+0.56%) |