Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.28 | 48.44 | 47.43 | 47.43 | 4,610,119 | -0.85(-1.76%) |
May 27, 2010 | 47.94 | 48.30 | 47.40 | 48.28 | 3,515,528 | +0.92(+1.94%) |
May 26, 2010 | 48.09 | 48.74 | 47.32 | 47.36 | 3,714,860 | -0.99(-2.05%) |
May 25, 2010 | 47.77 | 48.43 | 47.10 | 48.35 | 2,703,095 | +0.08(+0.17%) |
May 24, 2010 | 48.77 | 48.97 | 48.23 | 48.27 | 3,856,140 | -0.71(-1.45%) |
May 21, 2010 | 48.91 | 50.01 | 48.73 | 48.98 | 5,046,807 | -0.27(-0.55%) |
May 20, 2010 | 49.81 | 50.31 | 49.25 | 49.25 | 3,825,290 | -1.21(-2.40%) |
May 19, 2010 | 50.51 | 51.04 | 50.01 | 50.46 | 2,533,064 | -0.24(-0.47%) |
May 18, 2010 | 50.69 | 51.25 | 50.45 | 50.70 | 2,410,211 | +0.13(+0.26%) |
May 17, 2010 | 49.80 | 50.68 | 49.29 | 50.57 | 2,257,004 | +0.44(+0.88%) |
May 14, 2010 | 51.20 | 51.36 | 49.64 | 50.13 | 4,029,975 | -1.27(-2.47%) |
May 13, 2010 | 51.74 | 51.89 | 51.33 | 51.40 | 1,670,247 | -0.64(-1.23%) |
May 12, 2010 | 51.32 | 52.06 | 50.85 | 52.04 | 2,375,011 | +0.66(+1.28%) |
May 11, 2010 | 51.38 | 51.71 | 50.72 | 51.38 | 2,877,237 | +0.25(+0.49%) |
May 10, 2010 | 51.02 | 51.80 | 50.74 | 51.13 | 3,245,333 | +0.74(+1.47%) |
May 07, 2010 | 49.80 | 51.02 | 49.36 | 50.39 | 4,704,272 | -0.31(-0.61%) |
May 06, 2010 | 52.58 | 52.58 | 49.43 | 50.70 | 4,393,012 | -2.00(-3.80%) |
May 05, 2010 | 52.45 | 52.91 | 52.02 | 52.70 | 2,492,354 | +0.40(+0.76%) |
May 04, 2010 | 53.00 | 53.09 | 51.80 | 52.30 | 2,288,868 | -1.30(-2.43%) |
May 03, 2010 | 53.50 | 53.92 | 53.26 | 53.60 | 2,057,833 | +0.31(+0.58%) |
Apr 30, 2010 | 53.51 | 54.04 | 53.13 | 53.29 | 3,348,872 | -0.02(-0.04%) |
Apr 29, 2010 | 52.23 | 53.70 | 51.80 | 53.31 | 3,555,905 | +1.19(+2.28%) |
Apr 28, 2010 | 52.19 | 52.68 | 52.06 | 52.12 | 2,421,105 | +0.02(+0.04%) |
Apr 27, 2010 | 52.15 | 53.13 | 52.02 | 52.10 | 3,761,409 | -0.15(-0.29%) |
Apr 26, 2010 | 52.35 | 52.78 | 52.09 | 52.25 | 2,290,812 | -0.34(-0.65%) |
Apr 23, 2010 | 52.13 | 52.63 | 51.88 | 52.59 | 2,519,562 | +0.56(+1.08%) |
Apr 22, 2010 | 52.61 | 52.61 | 51.62 | 52.03 | 4,324,028 | -0.69(-1.31%) |
Apr 21, 2010 | 53.40 | 53.80 | 52.40 | 52.72 | 4,325,160 | -1.19(-2.21%) |
Apr 20, 2010 | 54.40 | 54.97 | 53.26 | 53.91 | 3,520,893 | -0.88(-1.61%) |
Apr 19, 2010 | 53.64 | 55.05 | 53.50 | 54.79 | 3,076,034 | +1.15(+2.14%) |
Apr 16, 2010 | 54.20 | 54.28 | 53.12 | 53.64 | 4,198,031 | -0.77(-1.42%) |
Apr 15, 2010 | 54.72 | 55.03 | 53.93 | 54.41 | 2,795,339 | -0.55(-1.00%) |
Apr 14, 2010 | 54.81 | 55.23 | 54.05 | 54.96 | 4,326,929 | -0.11(-0.20%) |
Apr 13, 2010 | 55.78 | 56.07 | 54.90 | 55.07 | 4,166,094 | -0.93(-1.66%) |
Apr 12, 2010 | 56.52 | 56.52 | 55.69 | 56.00 | 2,397,379 | -0.52(-0.92%) |
Apr 09, 2010 | 56.34 | 56.90 | 56.30 | 56.52 | 2,715,967 | +0.09(+0.16%) |
Apr 08, 2010 | 57.30 | 57.30 | 56.19 | 56.43 | 2,395,339 | -0.84(-1.47%) |
Apr 07, 2010 | 57.51 | 57.77 | 56.99 | 57.27 | 1,869,049 | -0.23(-0.40%) |
Apr 06, 2010 | 57.42 | 57.89 | 57.27 | 57.50 | 1,422,522 | -0.03(-0.05%) |
Apr 05, 2010 | 57.56 | 57.96 | 57.13 | 57.53 | 1,142,180 | +0.01(+0.02%) |
Apr 01, 2010 | 57.80 | 57.52 | 57.52 | 57.52 | 1,564,700 | +0.13(+0.23%) |
Mar 31, 2010 | 57.50 | 57.94 | 57.24 | 57.39 | 1,620,445 | -0.32(-0.55%) |
Mar 30, 2010 | 58.22 | 58.45 | 57.50 | 57.71 | 2,030,020 | -0.71(-1.22%) |
Mar 29, 2010 | 57.92 | 58.70 | 57.89 | 58.42 | 1,800,615 | +0.27(+0.46%) |
Mar 26, 2010 | 58.57 | 58.76 | 57.82 | 58.15 | 1,347,157 | -0.12(-0.21%) |
Mar 25, 2010 | 59.27 | 59.27 | 58.27 | 58.27 | 2,406,947 | -0.58(-0.99%) |
Mar 24, 2010 | 59.76 | 59.80 | 58.72 | 58.85 | 1,809,125 | -0.99(-1.65%) |
Mar 23, 2010 | 59.67 | 59.94 | 59.41 | 59.84 | 1,232,208 | +0.02(+0.03%) |
Mar 22, 2010 | 59.78 | 60.28 | 59.57 | 59.82 | 2,156,448 | +0.19(+0.32%) |
Mar 19, 2010 | 59.82 | 60.17 | 58.59 | 59.63 | 5,025,244 | +0.43(+0.73%) |
Mar 18, 2010 | 59.12 | 59.35 | 58.32 | 59.20 | 2,511,980 | -0.16(-0.27%) |
Mar 17, 2010 | 59.63 | 59.73 | 59.23 | 59.36 | 1,982,059 | -0.37(-0.62%) |
Mar 16, 2010 | 59.23 | 59.85 | 58.64 | 59.73 | 3,238,165 | +0.83(+1.41%) |
Mar 15, 2010 | 58.61 | 58.99 | 58.31 | 58.90 | 1,407,334 | +0.14(+0.24%) |
Mar 12, 2010 | 58.81 | 58.93 | 58.08 | 58.76 | 1,469,690 | -0.02(-0.03%) |
Mar 11, 2010 | 58.55 | 58.86 | 57.72 | 58.78 | 1,865,690 | +0.07(+0.12%) |
Mar 10, 2010 | 57.91 | 58.96 | 57.90 | 58.71 | 2,248,526 | +0.87(+1.50%) |
Mar 09, 2010 | 57.64 | 58.31 | 57.53 | 57.84 | 2,195,223 | +0.17(+0.29%) |
Mar 08, 2010 | 56.99 | 58.48 | 56.91 | 57.67 | 3,064,885 | +0.46(+0.80%) |
Mar 05, 2010 | 56.66 | 57.21 | 56.61 | 57.21 | 1,526,500 | +0.55(+0.97%) |
Mar 04, 2010 | 56.79 | 56.90 | 56.34 | 56.66 | 1,377,865 | -0.13(-0.23%) |
Mar 03, 2010 | 57.26 | 57.59 | 56.70 | 56.79 | 1,990,423 | -0.52(-0.91%) |
Mar 02, 2010 | 56.54 | 57.47 | 56.52 | 57.31 | 2,530,769 | +0.53(+0.93%) |