Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.33 | 52.63 | 51.13 | 51.22 | 585,129 | -1.11(-2.12%) |
May 27, 2010 | 52.00 | 52.33 | 51.67 | 52.33 | 433,824 | +1.13(+2.21%) |
May 26, 2010 | 50.55 | 51.98 | 50.27 | 51.20 | 797,854 | +0.57(+1.13%) |
May 25, 2010 | 51.03 | 51.03 | 49.65 | 50.63 | 912,189 | -1.33(-2.56%) |
May 24, 2010 | 51.09 | 52.93 | 50.85 | 51.96 | 693,668 | +0.45(+0.87%) |
May 21, 2010 | 50.41 | 51.92 | 50.20 | 51.51 | 1,612,643 | +0.74(+1.46%) |
May 20, 2010 | 51.30 | 52.05 | 50.71 | 50.77 | 1,039,663 | -1.84(-3.50%) |
May 19, 2010 | 53.37 | 53.65 | 52.53 | 52.61 | 683,832 | -1.02(-1.90%) |
May 18, 2010 | 52.81 | 54.01 | 52.81 | 53.63 | 1,013,516 | +1.34(+2.56%) |
May 17, 2010 | 51.74 | 52.54 | 51.40 | 52.29 | 640,758 | +0.81(+1.57%) |
May 14, 2010 | 52.37 | 52.44 | 51.15 | 51.48 | 217,169 | -1.20(-2.28%) |
May 13, 2010 | 53.78 | 53.80 | 52.57 | 52.68 | 322,130 | -1.04(-1.94%) |
May 12, 2010 | 52.89 | 53.75 | 52.60 | 53.72 | 397,944 | +1.07(+2.03%) |
May 11, 2010 | 53.22 | 53.34 | 52.56 | 52.65 | 394,588 | -0.63(-1.18%) |
May 10, 2010 | 53.13 | 53.49 | 52.01 | 53.28 | 1,126,854 | +2.27(+4.45%) |
May 07, 2010 | 52.91 | 53.70 | 50.77 | 51.01 | 1,141,202 | -1.84(-3.48%) |
May 06, 2010 | 54.15 | 54.82 | 50.00 | 52.85 | 1,168,145 | -2.46(-4.45%) |
May 05, 2010 | 54.68 | 55.46 | 52.45 | 55.31 | 945,109 | +0.11(+0.20%) |
May 04, 2010 | 56.25 | 56.63 | 54.41 | 55.20 | 1,221,034 | -1.62(-2.85%) |
May 03, 2010 | 56.77 | 57.25 | 56.07 | 56.82 | 840,248 | -0.07(-0.12%) |
Apr 30, 2010 | 55.79 | 57.33 | 55.76 | 56.89 | 1,099,509 | +0.89(+1.59%) |
Apr 29, 2010 | 55.41 | 57.69 | 54.96 | 56.00 | 2,423,781 | +1.33(+2.43%) |
Apr 28, 2010 | 55.33 | 55.95 | 54.56 | 54.67 | 823,349 | -0.01(-0.02%) |
Apr 27, 2010 | 54.44 | 55.59 | 54.18 | 54.68 | 1,063,959 | -0.08(-0.15%) |
Apr 26, 2010 | 56.00 | 56.13 | 54.67 | 54.76 | 403,075 | -1.16(-2.07%) |
Apr 23, 2010 | 55.97 | 56.02 | 55.26 | 55.92 | 626,064 | -0.25(-0.45%) |
Apr 22, 2010 | 55.67 | 56.75 | 54.51 | 56.17 | 763,656 | +0.29(+0.52%) |
Apr 21, 2010 | 58.56 | 58.56 | 55.05 | 55.88 | 1,865,556 | -2.43(-4.17%) |
Apr 20, 2010 | 58.52 | 59.05 | 57.90 | 58.31 | 194,782 | -0.07(-0.12%) |
Apr 19, 2010 | 58.01 | 59.22 | 57.71 | 58.38 | 377,893 | +0.33(+0.57%) |
Apr 16, 2010 | 58.42 | 58.53 | 57.42 | 58.05 | 333,316 | -0.40(-0.68%) |
Apr 15, 2010 | 58.04 | 58.79 | 57.35 | 58.45 | 399,018 | -0.07(-0.12%) |
Apr 14, 2010 | 58.00 | 58.62 | 57.68 | 58.52 | 453,270 | +0.52(+0.90%) |
Apr 13, 2010 | 57.16 | 58.45 | 56.97 | 58.00 | 560,117 | +0.93(+1.63%) |
Apr 12, 2010 | 58.02 | 58.13 | 56.95 | 57.07 | 673,354 | -0.68(-1.18%) |
Apr 09, 2010 | 58.36 | 58.60 | 57.56 | 57.75 | 429,389 | -0.74(-1.27%) |
Apr 08, 2010 | 57.37 | 58.69 | 57.31 | 58.49 | 391,593 | +0.87(+1.51%) |
Apr 07, 2010 | 58.30 | 58.72 | 57.35 | 57.62 | 518,836 | -0.54(-0.93%) |
Apr 06, 2010 | 56.04 | 58.42 | 55.98 | 58.16 | 849,277 | +1.85(+3.29%) |
Apr 05, 2010 | 55.45 | 56.89 | 55.18 | 56.31 | 998,422 | +1.15(+2.08%) |
Apr 01, 2010 | 55.13 | 55.16 | 55.16 | 55.16 | 642,900 | -0.17(-0.31%) |
Mar 31, 2010 | 55.98 | 56.32 | 55.30 | 55.33 | 863,359 | -0.60(-1.07%) |
Mar 30, 2010 | 56.36 | 56.70 | 55.65 | 55.93 | 445,825 | -0.48(-0.85%) |
Mar 29, 2010 | 56.12 | 56.95 | 55.73 | 56.41 | 569,226 | +0.64(+1.15%) |
Mar 26, 2010 | 56.00 | 57.60 | 55.70 | 55.77 | 586,710 | -0.22(-0.39%) |
Mar 25, 2010 | 56.37 | 56.92 | 55.90 | 55.99 | 485,410 | -0.32(-0.57%) |
Mar 24, 2010 | 56.62 | 57.23 | 56.26 | 56.31 | 414,184 | -0.60(-1.05%) |
Mar 23, 2010 | 56.54 | 57.42 | 56.21 | 56.91 | 316,491 | +0.23(+0.41%) |
Mar 22, 2010 | 56.94 | 57.11 | 56.09 | 56.68 | 539,322 | -0.30(-0.53%) |
Mar 19, 2010 | 57.35 | 57.69 | 56.92 | 56.98 | 590,139 | -0.13(-0.23%) |
Mar 18, 2010 | 56.58 | 57.35 | 55.97 | 57.11 | 570,143 | +0.32(+0.56%) |
Mar 17, 2010 | 57.14 | 57.87 | 56.54 | 56.79 | 493,727 | -0.19(-0.33%) |
Mar 16, 2010 | 57.05 | 57.39 | 56.62 | 56.98 | 640,092 | -0.17(-0.30%) |
Mar 15, 2010 | 56.72 | 58.53 | 55.90 | 57.15 | 1,171,833 | -1.61(-2.74%) |
Mar 12, 2010 | 59.39 | 59.39 | 58.42 | 58.76 | 665,460 | -0.67(-1.13%) |
Mar 11, 2010 | 59.38 | 59.91 | 59.00 | 59.43 | 330,028 | -0.24(-0.40%) |
Mar 10, 2010 | 59.10 | 59.88 | 59.10 | 59.67 | 399,323 | +0.57(+0.96%) |
Mar 09, 2010 | 59.21 | 59.84 | 58.83 | 59.10 | 379,833 | -0.20(-0.34%) |
Mar 08, 2010 | 58.52 | 59.30 | 58.00 | 59.30 | 1,202,814 | +0.84(+1.44%) |
Mar 05, 2010 | 57.99 | 58.68 | 57.97 | 58.46 | 204,560 | +0.89(+1.55%) |
Mar 04, 2010 | 58.26 | 58.26 | 56.87 | 57.57 | 580,255 | -1.02(-1.74%) |
Mar 03, 2010 | 58.87 | 59.22 | 58.47 | 58.59 | 328,974 | +0.01(+0.02%) |
Mar 02, 2010 | 58.73 | 59.13 | 58.40 | 58.58 | 1,070,934 | +0.10(+0.17%) |