Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 55.85 | 55.85 | 54.82 | 55.12 | 2,463,308 | -0.27(-0.49%) |
May 28, 2010 | 56.92 | 56.85 | 55.17 | 55.39 | 5,673,421 | -1.46(-2.57%) |
May 27, 2010 | 58.15 | 58.49 | 56.09 | 56.85 | 8,182,175 | -2.62(-4.41%) |
May 26, 2010 | 59.80 | 60.21 | 58.91 | 59.47 | 5,205,125 | +0.48(+0.81%) |
May 25, 2010 | 58.10 | 59.10 | 57.73 | 58.99 | 3,582,421 | -0.49(-0.82%) |
May 21, 2010 | 58.00 | 59.48 | 57.28 | 59.48 | 2,857,335 | +0.79(+1.35%) |
May 20, 2010 | 59.70 | 59.47 | 58.38 | 58.69 | 4,953,264 | -1.84(-3.04%) |
May 19, 2010 | 59.80 | 61.00 | 59.70 | 60.53 | 3,412,092 | +0.44(+0.73%) |
May 18, 2010 | 60.00 | 61.18 | 59.91 | 60.09 | 4,374,373 | +0.60(+1.01%) |
May 17, 2010 | 59.98 | 60.19 | 58.56 | 59.49 | 2,706,214 | -0.49(-0.82%) |
May 14, 2010 | 60.25 | 60.33 | 59.30 | 59.98 | 2,908,864 | -0.66(-1.09%) |
May 13, 2010 | 61.00 | 61.36 | 60.31 | 60.64 | 2,577,051 | -0.49(-0.80%) |
May 12, 2010 | 60.68 | 61.13 | 60.26 | 61.13 | 2,481,554 | +1.09(+1.82%) |
May 11, 2010 | 59.90 | 60.81 | 60.03 | 60.04 | 2,272,042 | -0.06(-0.10%) |
May 10, 2010 | 60.75 | 60.10 | 59.50 | 60.10 | 3,212,107 | +1.18(+2.00%) |
May 07, 2010 | 59.06 | 59.79 | 58.12 | 58.92 | 4,958,136 | -0.65(-1.09%) |
May 06, 2010 | 60.78 | 60.94 | 57.55 | 59.57 | 6,781,440 | -1.64(-2.68%) |
May 05, 2010 | 61.10 | 61.63 | 60.65 | 61.21 | 4,496,488 | -0.52(-0.84%) |
May 04, 2010 | 62.10 | 62.25 | 61.38 | 61.73 | 4,256,215 | -0.69(-1.11%) |
May 03, 2010 | 61.84 | 62.75 | 61.75 | 62.42 | 3,163,857 | +0.83(+1.35%) |
Apr 30, 2010 | 62.35 | 62.89 | 61.42 | 61.59 | 4,630,842 | -0.80(-1.28%) |
Apr 29, 2010 | 60.85 | 62.52 | 60.81 | 62.39 | 4,710,994 | +1.81(+2.99%) |
Apr 28, 2010 | 61.58 | 61.64 | 60.50 | 60.58 | 3,422,292 | -0.82(-1.34%) |
Apr 27, 2010 | 62.06 | 62.53 | 61.35 | 61.40 | 3,814,792 | -0.80(-1.29%) |
Apr 26, 2010 | 61.73 | 62.25 | 61.68 | 62.20 | 3,155,993 | +0.47(+0.76%) |
Apr 23, 2010 | 61.66 | 61.95 | 61.34 | 61.73 | 2,504,975 | -0.05(-0.08%) |
Apr 22, 2010 | 61.25 | 61.78 | 60.67 | 61.78 | 3,420,262 | +0.22(+0.36%) |
Apr 21, 2010 | 61.15 | 61.67 | 61.01 | 61.56 | 3,003,080 | +0.25(+0.41%) |
Apr 20, 2010 | 61.50 | 61.84 | 61.27 | 61.31 | 2,521,052 | -0.69(-1.11%) |
Apr 19, 2010 | 60.96 | 62.00 | 60.80 | 62.00 | 5,271,719 | +0.61(+0.99%) |
Apr 16, 2010 | 61.45 | 61.78 | 60.75 | 61.39 | 3,980,908 | +0.02(+0.03%) |
Apr 15, 2010 | 61.12 | 61.63 | 60.88 | 61.37 | 2,213,588 | +0.06(+0.10%) |
Apr 14, 2010 | 59.61 | 61.32 | 59.48 | 61.31 | 3,940,718 | +1.78(+2.99%) |
Apr 13, 2010 | 59.33 | 59.61 | 59.20 | 59.53 | 1,320,644 | -0.04(-0.07%) |
Apr 12, 2010 | 59.22 | 59.83 | 59.22 | 59.57 | 1,809,206 | +0.28(+0.47%) |
Apr 09, 2010 | 58.90 | 59.29 | 58.70 | 59.29 | 1,386,809 | +0.35(+0.59%) |
Apr 08, 2010 | 58.55 | 59.03 | 58.05 | 58.94 | 2,484,918 | +0.10(+0.17%) |
Apr 07, 2010 | 59.20 | 59.40 | 58.70 | 58.84 | 2,723,357 | -0.62(-1.04%) |
Apr 06, 2010 | 58.95 | 59.67 | 58.80 | 59.46 | 1,899,699 | +0.22(+0.37%) |
Apr 05, 2010 | 59.83 | 59.88 | 59.07 | 59.24 | 1,338,348 | -0.58(-0.97%) |
Apr 01, 2010 | 59.82 | 59.82 | 59.82 | 0 | +0.38(+0.64%) | |
Mar 31, 2010 | 59.52 | 59.70 | 58.92 | 59.44 | 3,069,757 | -0.31(-0.52%) |
Mar 30, 2010 | 59.40 | 59.87 | 59.40 | 59.75 | 1,449,224 | +0.30(+0.50%) |
Mar 29, 2010 | 59.70 | 59.82 | 59.01 | 59.45 | 2,047,984 | -0.37(-0.62%) |
Mar 26, 2010 | 60.30 | 60.55 | 59.20 | 59.82 | 2,973,050 | -0.56(-0.93%) |
Mar 25, 2010 | 60.02 | 60.54 | 59.93 | 60.38 | 2,559,481 | +0.43(+0.72%) |
Mar 24, 2010 | 59.95 | 60.29 | 59.79 | 59.95 | 2,212,030 | -0.29(-0.48%) |
Mar 23, 2010 | 59.74 | 60.25 | 59.66 | 60.24 | 2,114,733 | +0.68(+1.14%) |
Mar 22, 2010 | 59.20 | 59.72 | 59.10 | 59.56 | 2,500,065 | +0.16(+0.27%) |
Mar 19, 2010 | 59.42 | 59.58 | 59.28 | 59.40 | 7,575,915 | -0.09(-0.15%) |
Mar 18, 2010 | 59.30 | 59.57 | 59.25 | 59.49 | 1,596,440 | +0.03(+0.05%) |
Mar 17, 2010 | 59.55 | 59.59 | 59.18 | 59.46 | 2,344,746 | +0.00(+0.00%) |
Mar 16, 2010 | 58.71 | 59.53 | 58.66 | 59.46 | 2,897,831 | +0.62(+1.05%) |
Mar 15, 2010 | 58.25 | 58.87 | 58.36 | 58.84 | 2,123,690 | +0.43(+0.74%) |
Mar 12, 2010 | 57.95 | 58.57 | 57.95 | 58.41 | 3,323,433 | +0.36(+0.62%) |
Mar 11, 2010 | 57.58 | 58.15 | 57.44 | 58.05 | 1,721,107 | +0.26(+0.45%) |
Mar 10, 2010 | 57.82 | 57.97 | 57.57 | 57.79 | 2,021,930 | -0.17(-0.29%) |
Mar 09, 2010 | 58.31 | 58.55 | 57.83 | 57.96 | 2,775,062 | -0.64(-1.09%) |
Mar 08, 2010 | 58.05 | 58.77 | 58.01 | 58.60 | 3,931,411 | +0.61(+1.05%) |
Mar 05, 2010 | 57.55 | 57.99 | 57.46 | 57.99 | 2,770,658 | +0.49(+0.85%) |
Mar 04, 2010 | 57.35 | 57.58 | 57.29 | 57.50 | 2,983,875 | +0.29(+0.51%) |
Mar 03, 2010 | 57.39 | 57.90 | 56.82 | 57.21 | 4,363,641 | -1.03(-1.77%) |
Mar 02, 2010 | 57.42 | 58.32 | 57.42 | 58.24 | 3,054,908 | +0.89(+1.55%) |