Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 54.03 | 54.98 | 53.97 | 54.26 | 227,823 | +0.23(+0.43%) |
May 27, 2010 | 53.02 | 54.14 | 53.01 | 54.03 | 190,432 | +1.87(+3.59%) |
May 26, 2010 | 52.23 | 53.19 | 51.82 | 52.16 | 158,959 | +0.43(+0.83%) |
May 25, 2010 | 51.17 | 51.80 | 50.00 | 51.73 | 204,619 | -0.35(-0.67%) |
May 24, 2010 | 50.56 | 52.86 | 50.04 | 52.08 | 302,696 | +1.35(+2.66%) |
May 21, 2010 | 51.79 | 52.25 | 49.68 | 50.73 | 588,464 | -1.58(-3.02%) |
May 20, 2010 | 52.80 | 53.79 | 52.07 | 52.31 | 319,665 | -1.88(-3.47%) |
May 19, 2010 | 55.05 | 55.58 | 53.88 | 54.19 | 283,538 | -0.88(-1.60%) |
May 18, 2010 | 55.45 | 55.70 | 54.69 | 55.07 | 208,402 | +0.05(+0.09%) |
May 17, 2010 | 55.12 | 55.89 | 54.33 | 55.02 | 219,384 | +0.09(+0.16%) |
May 14, 2010 | 55.67 | 55.98 | 54.37 | 54.93 | 176,194 | -1.10(-1.96%) |
May 13, 2010 | 55.89 | 56.68 | 55.63 | 56.03 | 234,922 | -0.22(-0.39%) |
May 12, 2010 | 55.60 | 56.30 | 55.37 | 56.25 | 320,328 | +0.89(+1.61%) |
May 11, 2010 | 55.55 | 56.26 | 53.24 | 55.36 | 265,874 | +1.44(+2.67%) |
May 10, 2010 | 53.23 | 53.92 | 52.91 | 53.92 | 137,679 | +2.32(+4.50%) |
May 07, 2010 | 52.84 | 52.95 | 51.01 | 51.60 | 205,440 | -1.39(-2.62%) |
May 06, 2010 | 53.88 | 54.50 | 51.39 | 52.99 | 249,458 | -1.14(-2.11%) |
May 05, 2010 | 53.86 | 54.48 | 53.48 | 54.13 | 292,645 | +0.12(+0.22%) |
May 04, 2010 | 55.00 | 55.00 | 53.49 | 54.01 | 154,162 | -1.08(-1.96%) |
May 03, 2010 | 53.85 | 55.09 | 53.50 | 55.09 | 216,836 | +1.59(+2.97%) |
Apr 30, 2010 | 53.79 | 54.80 | 52.84 | 53.50 | 585,227 | -1.43(-2.60%) |
Apr 29, 2010 | 54.83 | 55.20 | 54.52 | 54.93 | 252,644 | +0.33(+0.60%) |
Apr 28, 2010 | 54.87 | 55.19 | 54.54 | 54.60 | 145,770 | +0.16(+0.29%) |
Apr 27, 2010 | 54.27 | 55.30 | 54.06 | 54.44 | 155,799 | -0.10(-0.18%) |
Apr 26, 2010 | 54.86 | 55.08 | 54.49 | 54.54 | 150,501 | -0.28(-0.51%) |
Apr 23, 2010 | 54.15 | 55.04 | 54.07 | 54.82 | 179,007 | +0.72(+1.33%) |
Apr 22, 2010 | 52.55 | 54.10 | 52.55 | 54.10 | 181,050 | +1.06(+2.00%) |
Apr 21, 2010 | 52.90 | 53.10 | 52.42 | 53.04 | 133,516 | +0.24(+0.45%) |
Apr 20, 2010 | 52.25 | 52.90 | 52.01 | 52.80 | 116,959 | +0.59(+1.13%) |
Apr 19, 2010 | 51.33 | 52.21 | 50.66 | 52.21 | 190,663 | +0.63(+1.22%) |
Apr 16, 2010 | 50.03 | 51.87 | 50.03 | 51.58 | 366,571 | +1.63(+3.26%) |
Apr 15, 2010 | 50.07 | 50.20 | 49.61 | 49.95 | 302,816 | -0.29(-0.58%) |
Apr 14, 2010 | 51.64 | 51.97 | 49.30 | 50.24 | 345,515 | -1.39(-2.69%) |
Apr 13, 2010 | 51.58 | 51.78 | 50.98 | 51.63 | 128,115 | -0.16(-0.31%) |
Apr 12, 2010 | 52.01 | 52.23 | 51.57 | 51.79 | 172,906 | +0.00(+0.00%) |
Apr 09, 2010 | 52.00 | 52.14 | 51.55 | 51.79 | 204,550 | -0.25(-0.48%) |
Apr 08, 2010 | 51.35 | 52.38 | 51.11 | 52.04 | 209,418 | +0.45(+0.87%) |
Apr 07, 2010 | 52.40 | 52.92 | 51.48 | 51.59 | 174,422 | -0.93(-1.77%) |
Apr 06, 2010 | 51.40 | 53.20 | 51.40 | 52.52 | 285,855 | +0.91(+1.76%) |
Apr 05, 2010 | 51.29 | 52.02 | 50.96 | 51.61 | 202,980 | +0.71(+1.39%) |
Apr 01, 2010 | 50.99 | 50.90 | 50.90 | 50.90 | 373,800 | -0.09(-0.18%) |
Mar 31, 2010 | 52.03 | 52.05 | 50.99 | 50.99 | 208,252 | -1.07(-2.06%) |
Mar 30, 2010 | 52.09 | 52.58 | 51.41 | 52.06 | 175,107 | +0.15(+0.29%) |
Mar 29, 2010 | 52.17 | 52.17 | 51.38 | 51.91 | 147,174 | -0.14(-0.27%) |
Mar 26, 2010 | 51.38 | 52.32 | 51.32 | 52.05 | 245,392 | +0.74(+1.44%) |
Mar 25, 2010 | 50.38 | 51.51 | 50.31 | 51.31 | 317,734 | +1.13(+2.25%) |
Mar 24, 2010 | 51.62 | 51.81 | 50.10 | 50.18 | 337,890 | -1.72(-3.31%) |
Mar 23, 2010 | 53.45 | 53.88 | 51.79 | 51.90 | 413,072 | -1.38(-2.59%) |
Mar 22, 2010 | 49.55 | 54.07 | 48.99 | 53.28 | 673,840 | +4.40(+9.00%) |
Mar 19, 2010 | 49.37 | 49.69 | 48.76 | 48.88 | 208,680 | -0.26(-0.53%) |
Mar 18, 2010 | 49.24 | 49.67 | 48.60 | 49.14 | 245,501 | +0.01(+0.02%) |
Mar 17, 2010 | 47.97 | 49.21 | 47.76 | 49.13 | 271,023 | +1.24(+2.59%) |
Mar 16, 2010 | 47.58 | 48.00 | 47.00 | 47.89 | 304,218 | +0.65(+1.38%) |
Mar 15, 2010 | 46.42 | 47.35 | 45.00 | 47.24 | 358,777 | +1.89(+4.17%) |
Mar 12, 2010 | 45.47 | 45.55 | 45.07 | 45.35 | 121,610 | -0.02(-0.04%) |
Mar 11, 2010 | 44.91 | 45.46 | 44.79 | 45.37 | 143,513 | +0.16(+0.35%) |
Mar 10, 2010 | 44.83 | 45.41 | 44.55 | 45.21 | 153,751 | +0.19(+0.42%) |
Mar 09, 2010 | 45.41 | 45.77 | 44.82 | 45.02 | 233,626 | -0.58(-1.27%) |
Mar 08, 2010 | 46.26 | 46.48 | 45.44 | 45.60 | 223,153 | -0.89(-1.91%) |
Mar 05, 2010 | 45.75 | 46.50 | 45.66 | 46.49 | 275,997 | +0.69(+1.51%) |
Mar 04, 2010 | 45.90 | 46.27 | 45.53 | 45.80 | 170,218 | -0.20(-0.43%) |
Mar 03, 2010 | 46.50 | 46.50 | 46.00 | 46.00 | 182,779 | -0.50(-1.08%) |
Mar 02, 2010 | 46.20 | 46.69 | 45.90 | 46.50 | 289,312 | +0.18(+0.39%) |