Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.38 | 52.08 | 51.21 | 51.38 | 645,486 | -0.91(-1.75%) |
May 27, 2010 | 51.14 | 52.29 | 51.14 | 52.29 | 618,410 | +1.86(+3.68%) |
May 26, 2010 | 50.83 | 51.94 | 50.17 | 50.43 | 945,013 | -0.25(-0.49%) |
May 25, 2010 | 50.99 | 50.99 | 49.76 | 50.68 | 854 | -0.74(-1.44%) |
May 24, 2010 | 51.51 | 52.57 | 51.26 | 51.43 | 592,395 | -0.37(-0.72%) |
May 21, 2010 | 50.13 | 51.81 | 50.11 | 51.80 | 749,548 | +0.74(+1.45%) |
May 20, 2010 | 51.67 | 52.27 | 51.06 | 51.06 | 641,618 | -2.56(-4.78%) |
May 19, 2010 | 53.80 | 54.40 | 53.27 | 53.62 | 259,781 | -0.49(-0.91%) |
May 18, 2010 | 55.81 | 55.99 | 54.04 | 54.12 | 154 | -1.16(-2.10%) |
May 17, 2010 | 55.13 | 55.80 | 54.28 | 55.28 | 372,416 | +0.21(+0.38%) |
May 14, 2010 | 55.07 | 56.29 | 54.81 | 55.07 | 478,986 | -0.97(-1.73%) |
May 13, 2010 | 55.75 | 56.49 | 55.52 | 56.04 | 457,394 | +0.31(+0.57%) |
May 12, 2010 | 54.66 | 55.80 | 54.60 | 55.72 | 324,364 | +1.15(+2.10%) |
May 11, 2010 | 55.04 | 55.23 | 54.47 | 54.58 | 204 | -0.51(-0.93%) |
May 10, 2010 | 54.37 | 55.09 | 54.34 | 55.09 | 747,997 | +2.17(+4.11%) |
May 07, 2010 | 53.99 | 54.45 | 52.21 | 52.91 | 878,169 | -1.20(-2.22%) |
May 06, 2010 | 55.30 | 55.99 | 51.66 | 54.11 | 646,803 | -1.72(-3.09%) |
May 05, 2010 | 55.73 | 56.08 | 55.38 | 55.84 | 454,797 | -0.23(-0.41%) |
May 04, 2010 | 56.81 | 57.11 | 55.88 | 56.07 | 377,592 | -1.45(-2.52%) |
May 03, 2010 | 56.72 | 57.55 | 56.72 | 57.52 | 261,393 | +1.11(+1.97%) |
Apr 30, 2010 | 56.24 | 57.04 | 56.14 | 56.41 | 441,702 | +0.22(+0.39%) |
Apr 29, 2010 | 56.41 | 56.76 | 55.82 | 56.19 | 468,159 | -0.04(-0.07%) |
Apr 28, 2010 | 57.37 | 57.40 | 56.00 | 56.23 | 652,870 | -0.83(-1.46%) |
Apr 27, 2010 | 57.35 | 58.03 | 56.89 | 57.06 | 312,919 | -0.63(-1.09%) |
Apr 26, 2010 | 57.30 | 58.22 | 57.30 | 57.69 | 291,470 | +0.24(+0.42%) |
Apr 23, 2010 | 56.89 | 57.62 | 56.89 | 57.45 | 212,150 | +0.33(+0.58%) |
Apr 22, 2010 | 56.77 | 57.12 | 56.20 | 57.12 | 444,716 | +0.15(+0.26%) |
Apr 21, 2010 | 56.96 | 57.30 | 56.44 | 56.97 | 1,062 | +0.19(+0.33%) |
Apr 20, 2010 | 56.35 | 56.95 | 56.31 | 56.78 | 194,714 | +0.79(+1.42%) |
Apr 19, 2010 | 55.66 | 56.23 | 55.46 | 55.99 | 571,949 | +0.08(+0.13%) |
Apr 16, 2010 | 56.56 | 56.84 | 55.81 | 55.91 | 523,751 | -0.76(-1.35%) |
Apr 15, 2010 | 56.73 | 57.26 | 56.65 | 56.68 | 328,643 | -0.30(-0.53%) |
Apr 14, 2010 | 56.62 | 56.98 | 56.59 | 56.98 | 180,453 | +0.40(+0.72%) |
Apr 13, 2010 | 56.47 | 56.61 | 56.23 | 56.57 | 171,055 | -0.02(-0.04%) |
Apr 12, 2010 | 56.37 | 56.59 | 56.02 | 56.59 | 165,918 | +0.39(+0.69%) |
Apr 09, 2010 | 56.02 | 56.21 | 55.59 | 56.20 | 358,707 | +0.23(+0.42%) |
Apr 08, 2010 | 56.14 | 56.14 | 55.43 | 55.97 | 239,276 | -0.33(-0.59%) |
Apr 07, 2010 | 55.93 | 56.35 | 55.68 | 56.30 | 513,832 | +0.34(+0.62%) |
Apr 06, 2010 | 55.73 | 56.11 | 55.58 | 55.96 | 288,586 | +0.16(+0.28%) |
Apr 05, 2010 | 55.06 | 55.99 | 54.97 | 55.80 | 229,234 | +0.61(+1.10%) |
Apr 01, 2010 | 55.36 | 55.19 | 55.19 | 55.19 | 252,309 | +0.17(+0.31%) |
Mar 31, 2010 | 54.87 | 55.49 | 54.87 | 55.02 | 356,299 | +0.09(+0.16%) |
Mar 30, 2010 | 54.60 | 55.12 | 54.55 | 54.93 | 310,276 | +0.20(+0.37%) |
Mar 29, 2010 | 54.28 | 55.01 | 54.25 | 54.73 | 331,754 | +0.43(+0.80%) |
Mar 26, 2010 | 54.38 | 54.54 | 53.79 | 54.29 | 372,657 | +0.13(+0.24%) |
Mar 25, 2010 | 54.55 | 55.21 | 54.14 | 54.16 | 547,957 | -0.35(-0.65%) |
Mar 24, 2010 | 54.79 | 55.11 | 53.96 | 54.52 | 766,112 | -0.64(-1.16%) |
Mar 23, 2010 | 54.65 | 55.35 | 54.47 | 55.15 | 802,006 | +0.39(+0.71%) |
Mar 22, 2010 | 54.08 | 54.83 | 53.85 | 54.76 | 690,618 | +0.31(+0.56%) |
Mar 19, 2010 | 56.06 | 56.15 | 54.37 | 54.46 | 1,129,036 | -1.82(-3.24%) |
Mar 18, 2010 | 57.20 | 57.34 | 56.11 | 56.28 | 614,385 | -0.84(-1.47%) |
Mar 17, 2010 | 55.68 | 57.20 | 55.68 | 57.12 | 730,777 | +1.71(+3.09%) |
Mar 16, 2010 | 54.21 | 56.16 | 54.12 | 55.41 | 783,551 | +1.70(+3.17%) |
Mar 15, 2010 | 53.44 | 53.79 | 53.38 | 53.71 | 577,614 | +0.33(+0.62%) |
Mar 12, 2010 | 53.62 | 53.62 | 52.53 | 53.38 | 827,457 | -0.17(-0.32%) |
Mar 11, 2010 | 53.33 | 53.62 | 52.88 | 53.55 | 357,631 | +0.19(+0.35%) |
Mar 10, 2010 | 53.10 | 53.51 | 52.92 | 53.36 | 426,860 | +0.12(+0.23%) |
Mar 09, 2010 | 52.41 | 53.57 | 52.21 | 53.24 | 288,455 | +0.56(+1.07%) |
Mar 08, 2010 | 52.55 | 53.09 | 52.42 | 52.68 | 237,525 | -0.04(-0.07%) |
Mar 05, 2010 | 51.98 | 52.78 | 51.98 | 52.72 | 286,620 | +0.97(+1.87%) |
Mar 04, 2010 | 52.39 | 52.41 | 51.62 | 51.75 | 350,366 | -0.38(-0.73%) |
Mar 03, 2010 | 51.76 | 52.39 | 51.58 | 52.13 | 398,596 | +0.56(+1.09%) |
Mar 02, 2010 | 50.73 | 51.68 | 50.73 | 51.57 | 431,899 | +0.88(+1.73%) |