Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.79 | 53.88 | 53.49 | 53.79 | 246,549 | +0.13(+0.24%) |
May 27, 2010 | 53.46 | 53.79 | 53.46 | 53.66 | 514,927 | +0.34(+0.63%) |
May 26, 2010 | 53.26 | 53.51 | 53.07 | 53.33 | 327,623 | +0.26(+0.50%) |
May 25, 2010 | 52.85 | 53.12 | 52.64 | 53.06 | 302,905 | -0.44(-0.82%) |
May 24, 2010 | 53.54 | 53.61 | 53.30 | 53.50 | 172,307 | +0.16(+0.31%) |
May 21, 2010 | 52.91 | 53.39 | 52.77 | 53.34 | 343,302 | +0.41(+0.77%) |
May 20, 2010 | 53.14 | 53.18 | 52.89 | 52.93 | 485,692 | -1.07(-1.98%) |
May 19, 2010 | 54.22 | 54.22 | 53.88 | 54.00 | 460,703 | -0.30(-0.55%) |
May 18, 2010 | 54.60 | 54.60 | 54.21 | 54.30 | 182,724 | -0.08(-0.15%) |
May 17, 2010 | 54.51 | 54.51 | 54.27 | 54.38 | 102,749 | -0.01(-0.02%) |
May 14, 2010 | 54.39 | 54.58 | 54.27 | 54.39 | 128,142 | -0.27(-0.49%) |
May 13, 2010 | 54.56 | 54.80 | 54.56 | 54.66 | 178,159 | +0.17(+0.32%) |
May 12, 2010 | 54.42 | 54.53 | 54.32 | 54.49 | 395,982 | +0.21(+0.39%) |
May 11, 2010 | 54.17 | 54.28 | 54.12 | 54.28 | 271,469 | +0.03(+0.05%) |
May 10, 2010 | 54.19 | 54.27 | 54.17 | 54.25 | 314,639 | +1.77(+3.37%) |
May 07, 2010 | 52.92 | 52.92 | 52.25 | 52.48 | 564,588 | +0.71(+1.38%) |
May 06, 2010 | 54.01 | 54.01 | 51.23 | 51.77 | 913,400 | -2.41(-4.44%) |
May 05, 2010 | 54.05 | 54.21 | 54.03 | 54.18 | 452,439 | -0.41(-0.75%) |
May 04, 2010 | 54.78 | 54.78 | 54.59 | 54.59 | 294,275 | -0.28(-0.51%) |
May 03, 2010 | 54.86 | 54.87 | 54.75 | 54.87 | 200,170 | +0.08(+0.15%) |
Apr 30, 2010 | 54.81 | 54.81 | 54.68 | 54.79 | 318,679 | +0.18(+0.34%) |
Apr 29, 2010 | 54.63 | 54.79 | 54.59 | 54.60 | 244,902 | +0.10(+0.18%) |
Apr 28, 2010 | 54.68 | 54.72 | 54.47 | 54.50 | 220,249 | -0.14(-0.25%) |
Apr 27, 2010 | 54.94 | 54.94 | 54.56 | 54.64 | 3,984 | -0.38(-0.70%) |
Apr 26, 2010 | 55.05 | 55.08 | 54.93 | 55.02 | 188,366 | +0.03(+0.05%) |
Apr 23, 2010 | 55.13 | 55.13 | 54.94 | 55.00 | 457,074 | -0.13(-0.23%) |
Apr 22, 2010 | 55.20 | 55.22 | 55.09 | 55.12 | 504,308 | -0.15(-0.28%) |
Apr 21, 2010 | 55.31 | 55.36 | 55.23 | 55.28 | 256,286 | -0.06(-0.11%) |
Apr 20, 2010 | 55.25 | 55.34 | 55.20 | 55.34 | 471,806 | +0.16(+0.29%) |
Apr 19, 2010 | 55.26 | 55.26 | 55.13 | 55.18 | 237,483 | -0.14(-0.26%) |
Apr 16, 2010 | 55.39 | 55.42 | 55.26 | 55.32 | 253,017 | +0.02(+0.04%) |
Apr 15, 2010 | 55.17 | 55.30 | 55.12 | 55.30 | 623,628 | +0.30(+0.54%) |
Apr 14, 2010 | 55.00 | 55.10 | 54.97 | 55.00 | 229,318 | +0.14(+0.25%) |
Apr 13, 2010 | 54.92 | 54.92 | 54.81 | 54.87 | 168,459 | +0.03(+0.05%) |
Apr 12, 2010 | 54.81 | 54.85 | 54.71 | 54.84 | 214,047 | +0.13(+0.24%) |
Apr 09, 2010 | 54.68 | 54.71 | 54.62 | 54.71 | 250,919 | +0.06(+0.11%) |
Apr 08, 2010 | 54.61 | 54.66 | 54.55 | 54.65 | 643,304 | +0.07(+0.13%) |
Apr 07, 2010 | 54.65 | 54.65 | 54.57 | 54.58 | 467,119 | +0.03(+0.05%) |
Apr 06, 2010 | 54.70 | 54.70 | 54.55 | 54.55 | 244,312 | -0.06(-0.11%) |
Apr 05, 2010 | 54.59 | 54.61 | 54.54 | 54.61 | 159,822 | +0.07(+0.13%) |
Apr 01, 2010 | 54.59 | 54.54 | 54.54 | 54.54 | 219,876 | +0.03(+0.05%) |
Mar 31, 2010 | 54.55 | 54.55 | 54.44 | 54.51 | 293,929 | +0.06(+0.11%) |
Mar 30, 2010 | 54.41 | 54.52 | 54.39 | 54.45 | 213,728 | -0.02(-0.04%) |
Mar 29, 2010 | 54.49 | 54.49 | 54.39 | 54.47 | 218,769 | +0.04(+0.08%) |
Mar 26, 2010 | 54.46 | 54.53 | 54.37 | 54.43 | 224,267 | -0.03(-0.05%) |
Mar 25, 2010 | 54.57 | 54.58 | 54.40 | 54.46 | 218,834 | -0.11(-0.20%) |
Mar 24, 2010 | 54.59 | 54.59 | 54.48 | 54.57 | 206,724 | -0.04(-0.08%) |
Mar 23, 2010 | 54.57 | 54.63 | 54.48 | 54.61 | 250,361 | +0.03(+0.05%) |
Mar 22, 2010 | 54.52 | 54.58 | 54.38 | 54.58 | 230,209 | -0.15(-0.27%) |
Mar 19, 2010 | 54.62 | 54.73 | 54.58 | 54.73 | 381,627 | +0.17(+0.32%) |
Mar 18, 2010 | 54.62 | 54.64 | 54.53 | 54.56 | 137,556 | -0.13(-0.24%) |
Mar 17, 2010 | 54.64 | 54.69 | 54.51 | 54.69 | 130,862 | +0.22(+0.40%) |
Mar 16, 2010 | 54.52 | 54.60 | 54.41 | 54.47 | 201,165 | +0.06(+0.11%) |
Mar 15, 2010 | 54.40 | 54.41 | 54.38 | 54.41 | 174,425 | +0.09(+0.17%) |
Mar 12, 2010 | 54.12 | 54.39 | 54.05 | 54.32 | 208,903 | +0.37(+0.68%) |
Mar 11, 2010 | 54.05 | 54.11 | 53.91 | 53.95 | 111,703 | +0.11(+0.20%) |
Mar 10, 2010 | 54.10 | 54.11 | 53.84 | 53.84 | 786,922 | -0.06(-0.12%) |
Mar 09, 2010 | 53.90 | 54.06 | 53.82 | 53.90 | 202,350 | +0.04(+0.07%) |
Mar 08, 2010 | 53.80 | 53.87 | 53.70 | 53.87 | 149,209 | +0.21(+0.40%) |
Mar 05, 2010 | 53.64 | 53.69 | 53.57 | 53.65 | 199,543 | +0.06(+0.11%) |
Mar 04, 2010 | 53.55 | 53.60 | 53.49 | 53.60 | 158,802 | +0.05(+0.10%) |
Mar 03, 2010 | 53.56 | 53.59 | 53.43 | 53.54 | 503,719 | -0.06(-0.11%) |
Mar 02, 2010 | 53.42 | 53.66 | 53.32 | 53.60 | 1,255,912 | +0.43(+0.82%) |