Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.66 | 54.97 | 52.12 | 53.66 | 789,040 | +2.31(+4.50%) |
May 27, 2010 | 49.85 | 51.38 | 49.85 | 51.35 | 263,597 | +2.29(+4.67%) |
May 26, 2010 | 49.06 | 50.26 | 48.62 | 49.06 | 1,076 | -0.41(-0.83%) |
May 25, 2010 | 48.54 | 49.60 | 48.00 | 49.47 | 417,616 | -0.25(-0.50%) |
May 24, 2010 | 50.79 | 50.80 | 49.67 | 49.72 | 307,972 | -0.97(-1.91%) |
May 21, 2010 | 49.32 | 51.20 | 49.01 | 50.69 | 321,025 | +0.50(+1.00%) |
May 20, 2010 | 49.52 | 51.09 | 49.25 | 50.19 | 419,192 | -2.77(-5.23%) |
May 19, 2010 | 53.68 | 54.21 | 52.17 | 52.96 | 333,769 | -0.97(-1.80%) |
May 18, 2010 | 55.67 | 55.93 | 53.77 | 53.93 | 382,956 | -1.23(-2.23%) |
May 17, 2010 | 55.92 | 56.78 | 54.28 | 55.16 | 395,284 | -0.31(-0.56%) |
May 14, 2010 | 55.47 | 56.31 | 54.43 | 55.47 | 270,877 | -1.21(-2.13%) |
May 13, 2010 | 56.24 | 57.52 | 56.23 | 56.68 | 494,984 | +0.08(+0.14%) |
May 12, 2010 | 56.95 | 57.08 | 56.34 | 56.60 | 512,823 | -0.07(-0.12%) |
May 11, 2010 | 56.97 | 57.44 | 56.61 | 56.67 | 385,687 | +1.72(+3.13%) |
May 10, 2010 | 54.34 | 55.09 | 54.28 | 54.95 | 325,249 | +1.87(+3.52%) |
May 07, 2010 | 53.16 | 53.61 | 52.26 | 53.08 | 891,805 | -0.32(-0.60%) |
May 06, 2010 | 53.53 | 54.61 | 52.23 | 53.40 | 641,734 | -0.62(-1.15%) |
May 05, 2010 | 54.05 | 54.75 | 53.44 | 54.02 | 351,156 | -0.06(-0.11%) |
May 04, 2010 | 56.61 | 56.61 | 53.87 | 54.08 | 328,020 | -3.27(-5.70%) |
May 03, 2010 | 56.17 | 57.45 | 55.97 | 57.35 | 282,370 | +1.57(+2.81%) |
Apr 30, 2010 | 57.50 | 57.85 | 55.75 | 55.78 | 289,156 | -1.88(-3.26%) |
Apr 29, 2010 | 55.05 | 57.76 | 55.05 | 57.66 | 349,674 | +2.84(+5.18%) |
Apr 28, 2010 | 56.00 | 56.30 | 54.44 | 54.82 | 541,604 | -1.01(-1.81%) |
Apr 27, 2010 | 56.19 | 56.65 | 55.44 | 55.83 | 346,143 | -0.30(-0.53%) |
Apr 26, 2010 | 55.48 | 56.22 | 55.48 | 56.13 | 307,924 | +0.69(+1.24%) |
Apr 23, 2010 | 55.50 | 55.57 | 55.14 | 55.44 | 169,136 | -0.18(-0.32%) |
Apr 22, 2010 | 53.68 | 55.65 | 53.55 | 55.62 | 261,672 | +1.35(+2.49%) |
Apr 21, 2010 | 53.24 | 54.35 | 53.06 | 54.27 | 246,509 | +1.10(+2.07%) |
Apr 20, 2010 | 52.55 | 53.17 | 52.21 | 53.17 | 189,269 | +1.04(+2.00%) |
Apr 19, 2010 | 51.74 | 52.22 | 51.33 | 52.13 | 410,192 | +0.03(+0.06%) |
Apr 16, 2010 | 52.11 | 52.32 | 51.69 | 52.10 | 407,789 | +0.00(+0.00%) |
Apr 15, 2010 | 51.69 | 52.16 | 51.50 | 52.10 | 140,988 | +0.43(+0.83%) |
Apr 14, 2010 | 50.92 | 51.69 | 50.92 | 51.67 | 202,047 | +0.88(+1.73%) |
Apr 13, 2010 | 50.50 | 50.84 | 49.44 | 50.79 | 220,864 | +0.09(+0.18%) |
Apr 12, 2010 | 50.59 | 50.96 | 50.05 | 50.70 | 338,632 | +0.47(+0.94%) |
Apr 09, 2010 | 49.21 | 50.24 | 48.74 | 50.23 | 261,164 | +1.25(+2.55%) |
Apr 08, 2010 | 48.96 | 49.19 | 48.46 | 48.98 | 263,358 | -0.28(-0.57%) |
Apr 07, 2010 | 49.36 | 49.85 | 48.84 | 49.26 | 190,890 | -0.30(-0.61%) |
Apr 06, 2010 | 50.41 | 50.41 | 49.40 | 49.56 | 295,209 | -0.99(-1.96%) |
Apr 05, 2010 | 50.25 | 50.76 | 50.02 | 50.55 | 204,313 | +0.68(+1.36%) |
Apr 01, 2010 | 49.75 | 49.87 | 49.87 | 49.87 | 224,500 | +0.44(+0.89%) |
Mar 31, 2010 | 50.60 | 50.60 | 49.42 | 49.43 | 371,662 | -1.20(-2.37%) |
Mar 30, 2010 | 50.56 | 50.86 | 50.02 | 50.63 | 272,478 | +0.34(+0.68%) |
Mar 29, 2010 | 50.18 | 50.90 | 49.91 | 50.29 | 368,217 | +0.60(+1.21%) |
Mar 26, 2010 | 49.55 | 50.13 | 49.52 | 49.69 | 251,587 | +0.14(+0.28%) |
Mar 25, 2010 | 49.60 | 50.50 | 49.41 | 49.55 | 295,366 | +0.10(+0.20%) |
Mar 24, 2010 | 49.40 | 49.75 | 49.32 | 49.45 | 189,347 | -0.20(-0.40%) |
Mar 23, 2010 | 49.45 | 49.73 | 48.95 | 49.65 | 166,779 | +0.31(+0.63%) |
Mar 22, 2010 | 48.46 | 49.48 | 48.34 | 49.34 | 226,092 | +0.68(+1.40%) |
Mar 19, 2010 | 48.49 | 48.97 | 48.25 | 48.66 | 439,897 | +0.15(+0.31%) |
Mar 18, 2010 | 48.93 | 49.06 | 48.34 | 48.51 | 207,999 | -0.24(-0.49%) |
Mar 17, 2010 | 48.31 | 49.13 | 48.16 | 48.75 | 261,153 | +0.36(+0.74%) |
Mar 16, 2010 | 47.97 | 48.43 | 47.86 | 48.39 | 229,388 | +0.40(+0.83%) |
Mar 15, 2010 | 47.56 | 48.00 | 47.41 | 47.99 | 266,238 | +0.09(+0.19%) |
Mar 12, 2010 | 48.00 | 48.00 | 46.99 | 47.90 | 276,076 | +0.00(+0.00%) |
Mar 11, 2010 | 47.82 | 47.97 | 47.13 | 47.90 | 455,414 | -0.05(-0.10%) |
Mar 10, 2010 | 47.90 | 48.58 | 47.71 | 47.95 | 332,355 | +0.11(+0.23%) |
Mar 09, 2010 | 46.77 | 48.00 | 46.77 | 47.84 | 285,488 | +0.79(+1.68%) |
Mar 08, 2010 | 47.16 | 47.31 | 46.43 | 47.05 | 316,725 | +0.01(+0.02%) |
Mar 05, 2010 | 45.90 | 47.08 | 45.88 | 47.04 | 506,055 | +1.31(+2.86%) |
Mar 04, 2010 | 45.03 | 45.88 | 45.03 | 45.73 | 399,855 | +1.01(+2.26%) |
Mar 03, 2010 | 44.59 | 45.39 | 44.59 | 44.72 | 414,306 | +0.38(+0.85%) |
Mar 02, 2010 | 43.29 | 44.60 | 43.06 | 44.34 | 421,719 | +1.10(+2.55%) |