Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.47 | 55.21 | 53.49 | 54.85 | 391,422 | +0.38(+0.70%) |
May 27, 2010 | 54.05 | 54.73 | 53.60 | 54.47 | 310,447 | +1.18(+2.21%) |
May 26, 2010 | 52.33 | 54.00 | 51.86 | 53.29 | 335,176 | +1.32(+2.54%) |
May 25, 2010 | 53.15 | 53.47 | 51.47 | 51.97 | 327,556 | -1.85(-3.44%) |
May 24, 2010 | 53.80 | 54.79 | 53.40 | 53.82 | 182,331 | +0.03(+0.06%) |
May 21, 2010 | 53.70 | 53.84 | 52.71 | 53.79 | 300,995 | -0.56(-1.03%) |
May 20, 2010 | 54.78 | 55.93 | 54.18 | 54.35 | 229,810 | -1.65(-2.95%) |
May 19, 2010 | 56.04 | 56.35 | 55.68 | 56.00 | 190,847 | +0.05(+0.09%) |
May 18, 2010 | 56.45 | 56.45 | 55.72 | 55.95 | 156,832 | -0.01(-0.02%) |
May 17, 2010 | 56.36 | 56.93 | 55.12 | 55.96 | 216,601 | -0.06(-0.11%) |
May 14, 2010 | 55.72 | 56.09 | 55.51 | 56.02 | 191,295 | -0.03(-0.05%) |
May 13, 2010 | 55.48 | 56.20 | 55.33 | 56.05 | 244,744 | +0.25(+0.45%) |
May 12, 2010 | 55.89 | 56.05 | 55.41 | 55.80 | 194,816 | +0.19(+0.34%) |
May 11, 2010 | 55.51 | 55.93 | 54.59 | 55.61 | 576,727 | +0.03(+0.05%) |
May 10, 2010 | 55.02 | 55.64 | 53.94 | 55.58 | 267,216 | +2.99(+5.69%) |
May 07, 2010 | 54.45 | 55.97 | 52.40 | 52.59 | 553,013 | -0.79(-1.48%) |
May 06, 2010 | 57.00 | 57.03 | 49.92 | 53.38 | 461,818 | -4.06(-7.07%) |
May 05, 2010 | 57.20 | 57.56 | 56.74 | 57.44 | 174,678 | +0.18(+0.31%) |
May 04, 2010 | 56.80 | 57.55 | 56.80 | 57.26 | 163,251 | -0.11(-0.19%) |
May 03, 2010 | 56.90 | 57.83 | 56.06 | 57.37 | 186,405 | +0.70(+1.24%) |
Apr 30, 2010 | 57.72 | 57.85 | 56.65 | 56.67 | 577,479 | -1.22(-2.11%) |
Apr 29, 2010 | 57.23 | 58.35 | 57.23 | 57.89 | 330,846 | +0.70(+1.22%) |
Apr 28, 2010 | 57.65 | 58.04 | 55.74 | 57.19 | 340,900 | -0.41(-0.71%) |
Apr 27, 2010 | 58.50 | 59.20 | 57.52 | 57.60 | 130,669 | -1.04(-1.77%) |
Apr 26, 2010 | 58.33 | 59.13 | 58.27 | 58.64 | 110,455 | +0.49(+0.84%) |
Apr 23, 2010 | 58.10 | 58.34 | 57.39 | 58.15 | 136,783 | +0.35(+0.61%) |
Apr 22, 2010 | 57.95 | 58.22 | 57.46 | 57.80 | 191,180 | -0.02(-0.03%) |
Apr 21, 2010 | 58.01 | 58.54 | 57.66 | 57.82 | 86,418 | -0.33(-0.57%) |
Apr 20, 2010 | 57.58 | 58.26 | 57.48 | 58.15 | 98,388 | +0.52(+0.90%) |
Apr 19, 2010 | 58.36 | 58.49 | 57.15 | 57.63 | 145,760 | -0.74(-1.27%) |
Apr 16, 2010 | 59.05 | 59.43 | 58.03 | 58.37 | 386,746 | -0.68(-1.15%) |
Apr 15, 2010 | 58.09 | 59.11 | 57.96 | 59.05 | 233,284 | +0.76(+1.30%) |
Apr 14, 2010 | 57.93 | 58.47 | 57.93 | 58.29 | 185,895 | +0.33(+0.57%) |
Apr 13, 2010 | 57.99 | 58.09 | 57.10 | 57.96 | 209,886 | -0.13(-0.22%) |
Apr 12, 2010 | 57.50 | 58.41 | 57.50 | 58.09 | 521,126 | +2.11(+3.77%) |
Apr 09, 2010 | 55.60 | 55.98 | 55.30 | 55.98 | 266,073 | +0.53(+0.96%) |
Apr 08, 2010 | 54.21 | 55.65 | 53.94 | 55.45 | 312,949 | +0.99(+1.82%) |
Apr 07, 2010 | 54.12 | 55.00 | 53.76 | 54.46 | 273,414 | +0.24(+0.44%) |
Apr 06, 2010 | 53.75 | 54.50 | 53.66 | 54.22 | 251,326 | +0.21(+0.39%) |
Apr 05, 2010 | 54.14 | 54.22 | 53.49 | 54.01 | 351,626 | +0.06(+0.11%) |
Apr 01, 2010 | 53.70 | 53.95 | 53.95 | 53.95 | 1,832,200 | +0.34(+0.63%) |
Mar 31, 2010 | 53.22 | 53.70 | 52.25 | 53.61 | 249,252 | -0.24(-0.45%) |
Mar 30, 2010 | 55.88 | 56.73 | 53.50 | 53.85 | 689,241 | -2.29(-4.08%) |
Mar 29, 2010 | 56.10 | 56.45 | 55.71 | 56.14 | 107,397 | +0.10(+0.18%) |
Mar 26, 2010 | 55.15 | 56.23 | 54.21 | 56.04 | 198,573 | +1.18(+2.15%) |
Mar 25, 2010 | 55.93 | 56.89 | 54.62 | 54.86 | 268,995 | -1.04(-1.86%) |
Mar 24, 2010 | 53.13 | 56.23 | 53.13 | 55.90 | 499,419 | +2.96(+5.59%) |
Mar 23, 2010 | 52.98 | 53.32 | 52.76 | 52.94 | 144,639 | -0.14(-0.26%) |
Mar 22, 2010 | 53.13 | 53.26 | 52.82 | 53.08 | 169,791 | -0.19(-0.36%) |
Mar 19, 2010 | 52.50 | 53.31 | 52.27 | 53.27 | 262,367 | +0.97(+1.85%) |
Mar 18, 2010 | 52.04 | 52.35 | 51.53 | 52.30 | 75,127 | +0.34(+0.65%) |
Mar 17, 2010 | 52.62 | 52.86 | 51.85 | 51.96 | 155,343 | -0.36(-0.69%) |
Mar 16, 2010 | 51.55 | 52.37 | 51.41 | 52.32 | 403,790 | +0.73(+1.42%) |
Mar 15, 2010 | 51.72 | 52.32 | 50.75 | 51.59 | 260,205 | +0.39(+0.76%) |
Mar 12, 2010 | 51.10 | 51.52 | 50.83 | 51.20 | 215,669 | +0.41(+0.81%) |
Mar 11, 2010 | 50.10 | 50.79 | 50.00 | 50.79 | 118,280 | +0.36(+0.71%) |
Mar 10, 2010 | 50.65 | 51.05 | 49.92 | 50.43 | 146,271 | -0.25(-0.49%) |
Mar 09, 2010 | 49.10 | 50.89 | 49.10 | 50.68 | 408,587 | +0.66(+1.32%) |
Mar 08, 2010 | 50.58 | 50.58 | 49.91 | 50.02 | 181,155 | -0.11(-0.22%) |
Mar 05, 2010 | 51.06 | 51.09 | 49.63 | 50.13 | 583,438 | -2.46(-4.68%) |
Mar 04, 2010 | 52.27 | 52.80 | 52.18 | 52.59 | 132,001 | +0.25(+0.48%) |
Mar 03, 2010 | 52.09 | 52.68 | 51.98 | 52.34 | 226,165 | +0.42(+0.81%) |
Mar 02, 2010 | 50.78 | 52.44 | 50.75 | 51.92 | 376,666 | +1.34(+2.65%) |