Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.33 | 51.85 | 50.79 | 51.33 | 30,461 | +0.21(+0.41%) |
May 27, 2010 | 49.83 | 51.60 | 49.83 | 51.12 | 36,128 | +4.09(+8.69%) |
May 26, 2010 | 48.49 | 48.78 | 47.03 | 47.04 | 38,022 | -1.20(-2.48%) |
May 25, 2010 | 47.03 | 48.33 | 46.77 | 48.23 | 98,142 | -0.99(-2.02%) |
May 24, 2010 | 49.85 | 50.87 | 49.21 | 49.22 | 34,273 | -0.07(-0.15%) |
May 21, 2010 | 47.23 | 49.71 | 47.00 | 49.30 | 52,553 | +3.18(+6.89%) |
May 20, 2010 | 46.02 | 47.79 | 45.49 | 46.12 | 84,938 | -4.48(-8.86%) |
May 19, 2010 | 49.99 | 50.64 | 49.30 | 50.60 | 44,184 | -1.49(-2.86%) |
May 18, 2010 | 54.73 | 54.73 | 51.62 | 52.09 | 32,224 | -2.21(-4.07%) |
May 17, 2010 | 54.48 | 54.74 | 52.95 | 54.31 | 26,169 | -0.32(-0.59%) |
May 14, 2010 | 54.63 | 56.01 | 54.59 | 54.63 | 15,677 | -2.38(-4.18%) |
May 13, 2010 | 57.82 | 57.82 | 56.45 | 57.01 | 25,526 | -0.42(-0.74%) |
May 12, 2010 | 57.57 | 57.57 | 56.82 | 57.43 | 14,624 | +0.34(+0.59%) |
May 11, 2010 | 57.91 | 58.03 | 56.68 | 57.10 | 28,484 | -1.38(-2.36%) |
May 10, 2010 | 58.73 | 58.74 | 58.09 | 58.48 | 57,244 | +4.33(+8.00%) |
May 07, 2010 | 54.50 | 55.33 | 52.96 | 54.14 | 39,624 | -0.85(-1.54%) |
May 06, 2010 | 57.05 | 57.69 | 50.91 | 54.99 | 81,622 | -4.43(-7.45%) |
May 05, 2010 | 59.33 | 60.26 | 59.06 | 59.42 | 55,003 | -3.03(-4.85%) |
May 04, 2010 | 63.64 | 63.64 | 62.25 | 62.45 | 15,738 | -3.23(-4.92%) |
May 03, 2010 | 64.85 | 65.68 | 64.85 | 65.68 | 13,738 | +2.47(+3.91%) |
Apr 30, 2010 | 64.56 | 64.56 | 63.00 | 63.21 | 23,682 | -1.35(-2.10%) |
Apr 29, 2010 | 64.62 | 64.97 | 64.33 | 64.56 | 13,165 | +0.85(+1.33%) |
Apr 28, 2010 | 63.13 | 64.16 | 63.13 | 63.71 | 26,929 | +2.00(+3.24%) |
Apr 27, 2010 | 63.64 | 63.64 | 61.67 | 61.71 | 30,111 | -2.69(-4.17%) |
Apr 26, 2010 | 65.36 | 65.36 | 64.40 | 64.40 | 10,456 | -0.71(-1.09%) |
Apr 23, 2010 | 64.20 | 65.10 | 63.87 | 65.10 | 14,704 | -0.78(-1.18%) |
Apr 22, 2010 | 64.41 | 65.99 | 64.18 | 65.88 | 16,205 | -0.35(-0.53%) |
Apr 21, 2010 | 66.95 | 66.95 | 65.80 | 66.24 | 8,121 | -0.41(-0.62%) |
Apr 20, 2010 | 66.18 | 66.65 | 65.95 | 66.65 | 19,342 | +1.15(+1.76%) |
Apr 19, 2010 | 65.07 | 65.50 | 64.20 | 65.50 | 13,428 | -0.23(-0.36%) |
Apr 16, 2010 | 66.86 | 66.86 | 64.72 | 65.73 | 46,141 | -1.24(-1.85%) |
Apr 15, 2010 | 67.33 | 67.49 | 66.77 | 66.97 | 10,262 | -0.82(-1.22%) |
Apr 14, 2010 | 66.76 | 68.00 | 66.76 | 67.79 | 41,973 | +2.00(+3.03%) |
Apr 13, 2010 | 65.44 | 65.80 | 65.28 | 65.80 | 16,602 | +0.05(+0.08%) |
Apr 12, 2010 | 65.84 | 66.00 | 65.69 | 65.75 | 5,790 | -0.27(-0.41%) |
Apr 09, 2010 | 66.19 | 66.30 | 65.67 | 66.02 | 10,012 | +0.02(+0.03%) |
Apr 08, 2010 | 65.17 | 66.42 | 65.00 | 66.00 | 10,189 | +0.43(+0.66%) |
Apr 07, 2010 | 66.39 | 66.39 | 65.17 | 65.56 | 41,005 | -1.18(-1.76%) |
Apr 06, 2010 | 66.52 | 67.11 | 66.31 | 66.74 | 11,175 | +0.17(+0.26%) |
Apr 05, 2010 | 66.14 | 66.69 | 66.14 | 66.57 | 18,556 | +0.38(+0.58%) |
Apr 01, 2010 | 65.40 | 66.18 | 66.18 | 66.18 | 129,628 | +1.48(+2.29%) |
Mar 31, 2010 | 64.92 | 65.17 | 64.60 | 64.70 | 6,962 | -0.47(-0.72%) |
Mar 30, 2010 | 65.74 | 65.74 | 65.17 | 65.17 | 10,376 | -0.26(-0.40%) |
Mar 29, 2010 | 65.20 | 65.68 | 65.20 | 65.44 | 13,968 | +1.26(+1.96%) |
Mar 26, 2010 | 64.48 | 65.04 | 63.92 | 64.18 | 20,569 | +0.05(+0.07%) |
Mar 25, 2010 | 64.76 | 65.20 | 63.97 | 64.13 | 45,697 | -0.28(-0.44%) |
Mar 24, 2010 | 64.37 | 65.00 | 64.23 | 64.41 | 37,297 | -0.61(-0.94%) |
Mar 23, 2010 | 63.74 | 65.02 | 63.74 | 65.02 | 22,592 | +1.19(+1.86%) |
Mar 22, 2010 | 62.63 | 63.84 | 62.58 | 63.84 | 10,360 | +0.35(+0.55%) |
Mar 19, 2010 | 63.91 | 64.26 | 63.15 | 63.49 | 69,392 | -0.34(-0.53%) |
Mar 18, 2010 | 64.30 | 64.30 | 63.20 | 63.83 | 14,186 | -0.58(-0.89%) |
Mar 17, 2010 | 64.08 | 64.82 | 64.08 | 64.40 | 16,812 | +1.03(+1.63%) |
Mar 16, 2010 | 62.29 | 63.41 | 62.29 | 63.37 | 11,297 | +1.18(+1.90%) |
Mar 15, 2010 | 61.63 | 62.22 | 61.63 | 62.19 | 15,508 | -0.84(-1.33%) |
Mar 12, 2010 | 63.12 | 63.14 | 62.65 | 63.03 | 60,237 | -0.13(-0.21%) |
Mar 11, 2010 | 63.00 | 63.20 | 62.38 | 63.16 | 15,388 | -0.78(-1.23%) |
Mar 10, 2010 | 63.38 | 64.25 | 63.38 | 63.94 | 24,923 | +1.20(+1.91%) |
Mar 09, 2010 | 62.04 | 63.05 | 62.04 | 62.75 | 10,026 | +0.57(+0.92%) |
Mar 08, 2010 | 62.59 | 62.59 | 62.18 | 62.18 | 8,329 | -0.47(-0.75%) |
Mar 05, 2010 | 62.00 | 62.75 | 61.70 | 62.65 | 12,833 | +0.84(+1.36%) |
Mar 04, 2010 | 62.32 | 62.32 | 61.50 | 61.81 | 53,872 | -0.34(-0.55%) |
Mar 03, 2010 | 62.09 | 62.74 | 61.99 | 62.15 | 28,579 | +0.60(+0.97%) |
Mar 02, 2010 | 61.33 | 61.96 | 61.33 | 61.55 | 27,221 | +0.43(+0.71%) |