Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 55.06 | 55.78 | 54.96 | 55.06 | 1,959,037 | -0.70(-1.26%) |
May 27, 2010 | 55.26 | 55.79 | 54.90 | 55.76 | 1,928,303 | +1.20(+2.19%) |
May 26, 2010 | 55.27 | 55.82 | 54.53 | 54.56 | 1,878,908 | -0.60(-1.09%) |
May 25, 2010 | 54.45 | 55.24 | 53.73 | 55.17 | 2,521,226 | +0.08(+0.15%) |
May 24, 2010 | 55.14 | 55.71 | 55.02 | 55.08 | 1,340,039 | -0.12(-0.22%) |
May 21, 2010 | 55.00 | 55.45 | 54.02 | 55.20 | 2,947,956 | -0.12(-0.22%) |
May 20, 2010 | 55.67 | 56.00 | 55.33 | 55.33 | 2,969,400 | -1.61(-2.82%) |
May 19, 2010 | 57.28 | 57.58 | 56.58 | 56.93 | 2,886,147 | -0.44(-0.77%) |
May 18, 2010 | 57.61 | 58.00 | 57.25 | 57.37 | 2,703,928 | +0.40(+0.70%) |
May 17, 2010 | 56.46 | 57.18 | 56.46 | 56.97 | 1,863,618 | +0.40(+0.71%) |
May 14, 2010 | 56.57 | 57.37 | 56.23 | 56.57 | 2,581,425 | -0.93(-1.62%) |
May 13, 2010 | 58.09 | 58.45 | 57.45 | 57.51 | 1,919,854 | -0.49(-0.84%) |
May 12, 2010 | 57.92 | 58.15 | 57.34 | 57.99 | 1,724,756 | +0.27(+0.47%) |
May 11, 2010 | 57.85 | 58.15 | 57.68 | 57.72 | 1,949,920 | -0.63(-1.09%) |
May 10, 2010 | 57.71 | 58.37 | 57.71 | 58.36 | 2,086,443 | +1.47(+2.59%) |
May 07, 2010 | 57.91 | 57.95 | 56.46 | 56.88 | 3,448,698 | -0.97(-1.67%) |
May 06, 2010 | 57.85 | 58.60 | 55.97 | 57.85 | 1,245 | -0.04(-0.07%) |
May 05, 2010 | 58.20 | 58.48 | 57.73 | 57.89 | 1,958,773 | -0.37(-0.63%) |
May 04, 2010 | 58.32 | 58.61 | 57.89 | 58.26 | 1,790,191 | -0.60(-1.02%) |
May 03, 2010 | 58.98 | 59.10 | 58.03 | 58.86 | 2,372,027 | -0.12(-0.20%) |
Apr 30, 2010 | 59.26 | 59.58 | 58.72 | 58.97 | 2,760,606 | -0.18(-0.30%) |
Apr 29, 2010 | 58.13 | 60.52 | 58.13 | 59.15 | 3,619,545 | -0.08(-0.13%) |
Apr 28, 2010 | 58.76 | 59.49 | 58.69 | 59.23 | 2,178,174 | +0.51(+0.87%) |
Apr 27, 2010 | 59.23 | 59.23 | 58.39 | 58.72 | 1,982,374 | -0.28(-0.47%) |
Apr 26, 2010 | 59.91 | 60.29 | 58.98 | 59.00 | 1,956,288 | -0.89(-1.48%) |
Apr 23, 2010 | 59.88 | 60.51 | 59.57 | 59.88 | 2,101,130 | +0.22(+0.36%) |
Apr 22, 2010 | 59.89 | 60.10 | 58.71 | 59.67 | 3,293,891 | -1.00(-1.64%) |
Apr 21, 2010 | 60.66 | 61.71 | 60.51 | 60.66 | 13,241 | -0.85(-1.38%) |
Apr 20, 2010 | 60.77 | 61.66 | 60.70 | 61.51 | 1,923,189 | +0.93(+1.53%) |
Apr 19, 2010 | 60.09 | 60.75 | 60.09 | 60.59 | 2,229,624 | +0.56(+0.93%) |
Apr 16, 2010 | 60.22 | 60.54 | 59.82 | 60.03 | 3,160,128 | -0.24(-0.40%) |
Apr 15, 2010 | 60.42 | 60.81 | 60.21 | 60.27 | 1,997,201 | -0.34(-0.56%) |
Apr 14, 2010 | 60.65 | 60.83 | 60.33 | 60.61 | 1,646,515 | -0.18(-0.29%) |
Apr 13, 2010 | 60.95 | 61.00 | 60.39 | 60.79 | 1,172,652 | -0.22(-0.35%) |
Apr 12, 2010 | 61.02 | 61.21 | 60.79 | 61.00 | 828,406 | +0.07(+0.11%) |
Apr 09, 2010 | 60.82 | 60.98 | 60.52 | 60.93 | 995,838 | +0.22(+0.36%) |
Apr 08, 2010 | 60.66 | 60.95 | 60.39 | 60.72 | 998,524 | +0.10(+0.17%) |
Apr 07, 2010 | 60.24 | 61.15 | 60.24 | 60.62 | 1,510,082 | +0.05(+0.09%) |
Apr 06, 2010 | 60.56 | 60.88 | 60.32 | 60.56 | 1,361,759 | -0.48(-0.78%) |
Apr 05, 2010 | 61.17 | 61.17 | 60.56 | 61.04 | 1,513,355 | +0.07(+0.11%) |
Apr 01, 2010 | 60.95 | 60.97 | 60.97 | 60.97 | 1,176,110 | +0.18(+0.29%) |
Mar 31, 2010 | 60.99 | 61.31 | 60.54 | 60.80 | 1,179,349 | -0.25(-0.40%) |
Mar 30, 2010 | 61.14 | 61.14 | 60.93 | 61.04 | 1,423,620 | +0.04(+0.06%) |
Mar 29, 2010 | 60.59 | 61.13 | 60.54 | 61.00 | 1,119,158 | +0.38(+0.62%) |
Mar 26, 2010 | 60.92 | 61.00 | 60.42 | 60.63 | 1,294,379 | -0.28(-0.46%) |
Mar 25, 2010 | 61.34 | 61.51 | 60.80 | 60.90 | 1,210,299 | -0.11(-0.18%) |
Mar 24, 2010 | 61.34 | 61.52 | 60.84 | 61.01 | 1,928,048 | -0.54(-0.88%) |
Mar 23, 2010 | 61.91 | 62.12 | 61.24 | 61.55 | 1,129,635 | -0.33(-0.54%) |
Mar 22, 2010 | 61.07 | 62.21 | 61.00 | 61.88 | 1,855,941 | +0.80(+1.31%) |
Mar 19, 2010 | 61.52 | 61.52 | 60.78 | 61.08 | 1,775,082 | -0.22(-0.37%) |
Mar 18, 2010 | 61.00 | 61.45 | 60.94 | 61.31 | 895,234 | +0.12(+0.19%) |
Mar 17, 2010 | 61.43 | 61.44 | 60.89 | 61.19 | 1,090,735 | +0.16(+0.27%) |
Mar 16, 2010 | 61.14 | 61.44 | 60.83 | 61.03 | 1,100,090 | +0.02(+0.04%) |
Mar 15, 2010 | 60.75 | 61.01 | 60.63 | 61.00 | 908,529 | +0.49(+0.80%) |
Mar 12, 2010 | 60.76 | 60.76 | 60.07 | 60.52 | 1,176,129 | -0.07(-0.11%) |
Mar 11, 2010 | 61.02 | 61.02 | 59.88 | 60.59 | 1,409,510 | -0.36(-0.58%) |
Mar 10, 2010 | 60.59 | 61.08 | 60.46 | 60.94 | 1,640,574 | +0.35(+0.57%) |
Mar 09, 2010 | 60.15 | 60.73 | 60.04 | 60.59 | 1,398,084 | +0.40(+0.67%) |
Mar 08, 2010 | 60.74 | 60.74 | 60.05 | 60.19 | 1,374,854 | -0.22(-0.36%) |
Mar 05, 2010 | 60.46 | 60.47 | 60.13 | 60.41 | 2,083,538 | +0.08(+0.13%) |
Mar 04, 2010 | 60.47 | 60.73 | 60.11 | 60.33 | 2,169,691 | -0.14(-0.23%) |
Mar 03, 2010 | 60.49 | 60.88 | 60.43 | 60.47 | 1,373,537 | -0.35(-0.58%) |
Mar 02, 2010 | 60.73 | 61.20 | 60.51 | 60.82 | 1,762,094 | +0.09(+0.15%) |