Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.30 | 52.30 | 51.99 | 51.99 | 542 | -0.31(-0.59%) |
May 27, 2010 | 52.30 | 52.30 | 52.30 | 52.30 | 187 | +1.52(+2.99%) |
May 26, 2010 | 50.78 | 50.78 | 50.78 | 50.78 | 100 | -0.17(-0.33%) |
May 25, 2010 | 50.91 | 50.95 | 50.91 | 50.95 | 603 | -1.70(-3.23%) |
May 24, 2010 | 52.85 | 52.85 | 52.65 | 52.65 | 825 | -1.22(-2.26%) |
May 21, 2010 | 53.87 | 53.87 | 53.87 | 53.87 | 186 | +0.99(+1.87%) |
May 20, 2010 | 52.76 | 53.05 | 52.76 | 52.88 | 2,836 | -1.63(-2.99%) |
May 19, 2010 | 53.40 | 54.53 | 53.40 | 54.51 | 460 | +0.22(+0.41%) |
May 18, 2010 | 54.52 | 54.70 | 54.29 | 54.29 | 1,140 | -1.42(-2.55%) |
May 17, 2010 | 56.41 | 56.41 | 55.71 | 55.71 | 627 | -1.08(-1.90%) |
May 14, 2010 | 56.79 | 56.79 | 56.79 | 56.79 | 100 | -0.41(-0.72%) |
May 13, 2010 | 56.93 | 57.45 | 56.72 | 57.20 | 882 | +1.60(+2.88%) |
May 12, 2010 | 55.31 | 55.93 | 55.31 | 55.60 | 1,333 | +0.63(+1.15%) |
May 11, 2010 | 54.97 | 54.97 | 54.97 | 54.97 | 100 | -1.64(-2.90%) |
May 10, 2010 | 56.60 | 56.61 | 56.60 | 56.61 | 532 | +1.86(+3.40%) |
May 07, 2010 | 54.90 | 55.25 | 54.75 | 54.75 | 827 | -1.36(-2.42%) |
May 06, 2010 | 56.04 | 56.11 | 54.61 | 56.11 | 4,236 | +0.81(+1.46%) |
May 05, 2010 | 55.69 | 55.69 | 55.00 | 55.30 | 7,040 | -0.45(-0.81%) |
May 04, 2010 | 55.90 | 55.90 | 54.43 | 55.75 | 3,160 | -0.25(-0.45%) |
May 03, 2010 | 56.00 | 56.00 | 56.00 | 56.00 | 146 | +0.30(+0.54%) |
Apr 30, 2010 | 56.04 | 56.41 | 55.70 | 55.70 | 2,491 | -1.10(-1.94%) |
Apr 29, 2010 | 56.10 | 56.80 | 56.10 | 56.80 | 1,243 | +0.33(+0.58%) |
Apr 28, 2010 | 55.75 | 56.47 | 55.75 | 56.47 | 2,130 | -0.27(-0.48%) |
Apr 27, 2010 | 56.91 | 57.04 | 56.74 | 56.74 | 432 | +1.10(+1.98%) |
Apr 26, 2010 | 55.56 | 55.64 | 55.56 | 55.64 | 852 | +1.23(+2.26%) |
Apr 23, 2010 | 54.45 | 54.45 | 54.41 | 54.41 | 370 | -1.24(-2.23%) |
Apr 22, 2010 | 55.65 | 55.65 | 55.65 | 55.65 | 865 | +0.00(+0.00%) |
Apr 21, 2010 | 55.65 | 55.65 | 55.65 | 55.65 | 768 | +0.23(+0.42%) |
Apr 16, 2010 | 55.42 | 55.42 | 55.42 | 55.42 | 0 | +0.66(+1.21%) |
Apr 14, 2010 | 54.76 | 54.76 | 54.76 | 54.76 | 0 | +0.95(+1.77%) |
Apr 13, 2010 | 54.10 | 54.10 | 53.81 | 53.81 | 335 | +0.02(+0.04%) |
Apr 12, 2010 | 54.43 | 54.43 | 53.79 | 53.79 | 395 | -0.55(-1.01%) |
Apr 09, 2010 | 54.34 | 54.34 | 54.34 | 54.34 | 200 | +0.24(+0.44%) |
Apr 08, 2010 | 53.91 | 54.61 | 53.91 | 54.10 | 348 | +0.34(+0.63%) |
Apr 07, 2010 | 54.20 | 54.20 | 53.76 | 53.76 | 400 | +0.06(+0.11%) |
Apr 06, 2010 | 54.13 | 54.13 | 53.70 | 53.70 | 1,525 | -0.69(-1.27%) |
Apr 05, 2010 | 54.39 | 54.39 | 54.39 | 54.39 | 231 | -0.74(-1.34%) |
Apr 01, 2010 | 55.13 | 55.13 | 55.13 | 0 | +1.68(+3.14%) | |
Mar 31, 2010 | 53.46 | 53.48 | 53.45 | 53.45 | 338 | -1.36(-2.48%) |
Mar 30, 2010 | 54.81 | 54.81 | 54.81 | 54.81 | 170 | +1.38(+2.58%) |
Mar 29, 2010 | 53.43 | 53.43 | 53.43 | 53.43 | 100 | +0.03(+0.06%) |
Mar 26, 2010 | 54.78 | 54.78 | 53.22 | 53.40 | 1,148 | -0.59(-1.09%) |
Mar 25, 2010 | 53.83 | 53.99 | 53.81 | 53.99 | 2,100 | +1.24(+2.35%) |
Mar 24, 2010 | 52.80 | 52.85 | 52.75 | 52.75 | 4,980 | -2.05(-3.74%) |
Mar 23, 2010 | 54.80 | 54.80 | 54.80 | 54.80 | 200 | +0.35(+0.64%) |
Mar 22, 2010 | 54.45 | 54.45 | 54.45 | 54.45 | 200 | +0.00(+0.00%) |
Mar 19, 2010 | 54.70 | 54.70 | 54.45 | 54.45 | 705 | +0.05(+0.09%) |
Mar 18, 2010 | 54.39 | 54.40 | 53.90 | 54.40 | 1,381 | +0.62(+1.15%) |
Mar 17, 2010 | 53.81 | 53.81 | 53.78 | 53.78 | 883 | +0.23(+0.43%) |
Mar 16, 2010 | 53.07 | 53.55 | 53.07 | 53.55 | 2,200 | -0.19(-0.35%) |
Mar 15, 2010 | 53.25 | 53.74 | 53.25 | 53.74 | 2,779 | -0.01(-0.02%) |
Mar 12, 2010 | 54.35 | 54.35 | 53.75 | 53.75 | 2,299 | +1.11(+2.11%) |
Mar 11, 2010 | 53.00 | 53.00 | 52.63 | 52.64 | 2,072 | -0.45(-0.85%) |
Mar 10, 2010 | 53.09 | 53.09 | 53.09 | 53.09 | 277 | +0.14(+0.26%) |
Mar 09, 2010 | 52.86 | 53.70 | 52.86 | 52.95 | 1,040 | +0.81(+1.55%) |
Mar 05, 2010 | 52.14 | 52.14 | 52.14 | 52.14 | 0 | +0.26(+0.50%) |
Mar 04, 2010 | 51.88 | 51.88 | 51.88 | 51.88 | 135 | -1.57(-2.94%) |
Mar 03, 2010 | 53.45 | 53.47 | 53.45 | 53.45 | 1,190 | +1.01(+1.93%) |
Mar 02, 2010 | 52.14 | 52.85 | 52.14 | 52.44 | 678 | -0.06(-0.11%) |