Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.90 | 49.42 | 48.81 | 48.90 | 153,622 | -0.26(-0.53%) |
May 27, 2010 | 48.89 | 49.17 | 48.72 | 49.16 | 203,735 | +0.98(+2.02%) |
May 26, 2010 | 48.62 | 48.98 | 48.15 | 48.18 | 135,542 | -0.20(-0.42%) |
May 25, 2010 | 47.73 | 48.41 | 47.31 | 48.39 | 88,752 | -0.24(-0.49%) |
May 24, 2010 | 48.54 | 49.14 | 48.45 | 48.63 | 62,631 | -0.07(-0.13%) |
May 21, 2010 | 47.87 | 48.89 | 47.50 | 48.69 | 178,986 | +0.08(+0.17%) |
May 20, 2010 | 48.95 | 49.36 | 48.61 | 48.61 | 215,493 | -1.66(-3.31%) |
May 19, 2010 | 50.18 | 50.65 | 49.99 | 50.27 | 99,740 | -0.18(-0.35%) |
May 18, 2010 | 51.15 | 51.25 | 50.40 | 50.45 | 199,806 | -0.42(-0.83%) |
May 17, 2010 | 51.08 | 51.09 | 50.24 | 50.87 | 195,239 | +0.02(+0.05%) |
May 14, 2010 | 50.85 | 51.49 | 50.49 | 50.85 | 442,312 | -0.83(-1.60%) |
May 13, 2010 | 51.93 | 52.11 | 51.64 | 51.68 | 40,494 | -0.44(-0.85%) |
May 12, 2010 | 51.91 | 52.16 | 51.61 | 52.12 | 57,136 | +0.48(+0.92%) |
May 11, 2010 | 51.86 | 52.10 | 51.58 | 51.64 | 94,440 | -0.02(-0.03%) |
May 10, 2010 | 51.43 | 51.72 | 51.31 | 51.66 | 181,730 | +1.41(+2.81%) |
May 07, 2010 | 50.66 | 50.91 | 49.64 | 50.25 | 838,584 | -0.84(-1.65%) |
May 06, 2010 | 52.32 | 52.47 | 0.0820 | 51.09 | 265,661 | -1.40(-2.66%) |
May 05, 2010 | 52.33 | 52.54 | 52.12 | 52.49 | 130,123 | +0.03(+0.06%) |
May 04, 2010 | 52.59 | 52.93 | 52.29 | 52.45 | 141,418 | -0.51(-0.96%) |
May 03, 2010 | 52.80 | 53.12 | 52.65 | 52.96 | 94,755 | +0.29(+0.54%) |
Apr 30, 2010 | 53.38 | 53.51 | 52.68 | 52.68 | 92,406 | -0.57(-1.08%) |
Apr 29, 2010 | 52.82 | 53.47 | 52.82 | 53.25 | 124,190 | +0.83(+1.58%) |
Apr 28, 2010 | 52.21 | 52.61 | 52.01 | 52.42 | 70,465 | +0.33(+0.63%) |
Apr 27, 2010 | 52.46 | 52.94 | 52.03 | 52.09 | 108,509 | -0.54(-1.03%) |
Apr 26, 2010 | 53.28 | 53.40 | 52.63 | 52.63 | 75,076 | -0.66(-1.23%) |
Apr 23, 2010 | 52.68 | 53.32 | 52.52 | 53.29 | 123,965 | +0.56(+1.06%) |
Apr 22, 2010 | 53.09 | 53.09 | 52.41 | 52.73 | 170,339 | -0.66(-1.24%) |
Apr 21, 2010 | 54.24 | 54.24 | 53.18 | 53.40 | 114,717 | -0.91(-1.68%) |
Apr 20, 2010 | 54.38 | 54.38 | 54.10 | 54.31 | 33,353 | +0.16(+0.29%) |
Apr 19, 2010 | 53.69 | 54.17 | 53.62 | 54.15 | 77,769 | +0.38(+0.70%) |
Apr 16, 2010 | 53.98 | 54.19 | 53.53 | 53.77 | 72,373 | -0.36(-0.67%) |
Apr 15, 2010 | 54.05 | 54.30 | 53.95 | 54.14 | 67,021 | -0.06(-0.11%) |
Apr 14, 2010 | 54.36 | 54.45 | 53.97 | 54.19 | 79,822 | -0.14(-0.26%) |
Apr 13, 2010 | 54.25 | 54.35 | 54.00 | 54.33 | 258,833 | +0.04(+0.08%) |
Apr 12, 2010 | 54.38 | 54.41 | 54.20 | 54.29 | 120,566 | -0.07(-0.14%) |
Apr 09, 2010 | 54.17 | 54.37 | 54.11 | 54.36 | 88,204 | +0.21(+0.39%) |
Apr 08, 2010 | 54.14 | 54.22 | 53.91 | 54.15 | 133,334 | -0.11(-0.21%) |
Apr 07, 2010 | 54.38 | 54.51 | 54.14 | 54.27 | 57,544 | -0.23(-0.42%) |
Apr 06, 2010 | 54.39 | 54.67 | 54.39 | 54.50 | 78,760 | -0.10(-0.18%) |
Apr 05, 2010 | 54.84 | 54.84 | 54.52 | 54.59 | 79,827 | -0.07(-0.13%) |
Apr 01, 2010 | 54.78 | 54.67 | 54.67 | 54.67 | 173,079 | +0.30(+0.54%) |
Mar 31, 2010 | 54.33 | 54.61 | 54.18 | 54.37 | 114,893 | -0.19(-0.35%) |
Mar 30, 2010 | 54.59 | 54.60 | 54.34 | 54.56 | 102,832 | +0.05(+0.09%) |
Mar 29, 2010 | 54.18 | 54.55 | 54.18 | 54.51 | 87,948 | +0.43(+0.80%) |
Mar 26, 2010 | 54.52 | 54.52 | 53.95 | 54.08 | 56,089 | -0.32(-0.59%) |
Mar 25, 2010 | 55.14 | 55.14 | 54.38 | 54.40 | 137,696 | -0.31(-0.56%) |
Mar 24, 2010 | 55.19 | 55.24 | 54.70 | 54.70 | 103,258 | -0.51(-0.92%) |
Mar 23, 2010 | 55.07 | 55.24 | 54.80 | 55.21 | 208,294 | +0.26(+0.48%) |
Mar 22, 2010 | 54.62 | 55.24 | 54.54 | 54.95 | 503,214 | +0.39(+0.72%) |
Mar 19, 2010 | 54.70 | 54.90 | 54.39 | 54.56 | 75,841 | -0.05(-0.09%) |
Mar 18, 2010 | 54.19 | 54.61 | 54.17 | 54.61 | 103,508 | +0.34(+0.63%) |
Mar 17, 2010 | 54.29 | 54.32 | 54.11 | 54.26 | 57,285 | -0.02(-0.05%) |
Mar 16, 2010 | 54.04 | 54.35 | 53.99 | 54.29 | 61,017 | +0.21(+0.39%) |
Mar 15, 2010 | 53.85 | 54.11 | 53.85 | 54.07 | 63,125 | +0.22(+0.41%) |
Mar 12, 2010 | 54.12 | 54.18 | 53.62 | 53.85 | 105,964 | -0.20(-0.38%) |
Mar 11, 2010 | 53.62 | 54.07 | 53.48 | 54.06 | 139,645 | +0.30(+0.56%) |
Mar 10, 2010 | 53.69 | 53.88 | 53.53 | 53.76 | 102,853 | +0.11(+0.21%) |
Mar 09, 2010 | 53.47 | 53.76 | 53.47 | 53.64 | 400,033 | -0.02(-0.03%) |
Mar 08, 2010 | 53.86 | 53.86 | 53.61 | 53.66 | 43,021 | -0.17(-0.32%) |
Mar 05, 2010 | 53.40 | 53.83 | 53.28 | 53.83 | 218,060 | +0.60(+1.12%) |
Mar 04, 2010 | 53.48 | 53.48 | 53.00 | 53.23 | 119,463 | -0.11(-0.21%) |
Mar 03, 2010 | 53.64 | 53.70 | 53.27 | 53.35 | 52,716 | -0.15(-0.27%) |
Mar 02, 2010 | 53.41 | 53.67 | 53.29 | 53.49 | 123,958 | +0.27(+0.51%) |