Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.54 | 49.86 | 48.60 | 49.72 | 564,247 | +0.18(+0.36%) |
May 27, 2010 | 48.79 | 49.54 | 48.45 | 49.54 | 547,888 | +1.67(+3.49%) |
May 26, 2010 | 46.88 | 48.50 | 46.79 | 47.87 | 537,221 | +1.05(+2.24%) |
May 25, 2010 | 47.17 | 47.75 | 45.45 | 46.82 | 877,083 | -0.95(-1.99%) |
May 24, 2010 | 47.89 | 48.40 | 46.98 | 47.77 | 558,267 | -0.39(-0.81%) |
May 21, 2010 | 47.30 | 48.49 | 46.75 | 48.16 | 507,808 | +0.70(+1.47%) |
May 20, 2010 | 47.65 | 49.19 | 47.29 | 47.46 | 848,301 | -1.43(-2.92%) |
May 19, 2010 | 48.92 | 49.50 | 48.38 | 48.89 | 748,859 | -0.38(-0.77%) |
May 18, 2010 | 50.35 | 51.12 | 48.10 | 49.27 | 1,186,649 | -0.73(-1.46%) |
May 17, 2010 | 50.71 | 50.93 | 48.54 | 50.00 | 863,388 | -0.09(-0.18%) |
May 14, 2010 | 51.29 | 51.73 | 49.20 | 50.09 | 1,349,158 | -1.64(-3.17%) |
May 13, 2010 | 52.01 | 53.30 | 51.11 | 51.73 | 3,142,834 | -4.48(-7.97%) |
May 12, 2010 | 55.99 | 56.47 | 55.30 | 56.21 | 384,572 | +0.40(+0.72%) |
May 11, 2010 | 55.35 | 55.98 | 54.40 | 55.81 | 464,251 | +0.68(+1.23%) |
May 10, 2010 | 54.82 | 56.87 | 54.41 | 55.13 | 347,661 | +1.08(+2.00%) |
May 07, 2010 | 54.94 | 54.99 | 51.30 | 54.05 | 950,793 | -0.99(-1.80%) |
May 06, 2010 | 55.85 | 57.02 | 49.67 | 55.04 | 621,606 | -0.79(-1.42%) |
May 05, 2010 | 56.23 | 56.66 | 55.00 | 55.83 | 310,971 | -0.50(-0.89%) |
May 04, 2010 | 57.55 | 58.49 | 56.11 | 56.33 | 554,516 | -1.81(-3.11%) |
May 03, 2010 | 57.50 | 58.48 | 56.95 | 58.14 | 313,894 | +0.56(+0.97%) |
Apr 30, 2010 | 59.30 | 59.88 | 57.58 | 57.58 | 429,626 | -1.88(-3.16%) |
Apr 29, 2010 | 58.04 | 59.70 | 57.99 | 59.46 | 774,833 | +1.57(+2.71%) |
Apr 28, 2010 | 58.59 | 60.19 | 57.69 | 57.89 | 914,966 | +1.37(+2.42%) |
Apr 27, 2010 | 55.69 | 60.49 | 55.62 | 56.52 | 2,865,073 | -3.98(-6.58%) |
Apr 26, 2010 | 59.96 | 61.05 | 59.52 | 60.50 | 581,572 | -0.12(-0.20%) |
Apr 23, 2010 | 59.05 | 60.91 | 58.59 | 60.62 | 384,325 | +1.31(+2.21%) |
Apr 22, 2010 | 59.00 | 59.88 | 57.47 | 59.31 | 436,099 | -0.11(-0.19%) |
Apr 21, 2010 | 61.27 | 61.35 | 59.04 | 59.42 | 545,562 | -2.05(-3.33%) |
Apr 20, 2010 | 60.74 | 61.48 | 60.05 | 61.47 | 187,941 | +0.95(+1.57%) |
Apr 19, 2010 | 60.16 | 61.80 | 59.74 | 60.52 | 272,572 | +0.00(+0.00%) |
Apr 16, 2010 | 61.08 | 61.70 | 60.01 | 60.52 | 325,742 | -0.43(-0.71%) |
Apr 15, 2010 | 63.00 | 63.34 | 60.82 | 60.95 | 463,904 | -2.04(-3.24%) |
Apr 14, 2010 | 61.47 | 64.28 | 60.87 | 62.99 | 769,233 | +2.30(+3.79%) |
Apr 13, 2010 | 58.92 | 61.60 | 58.43 | 60.69 | 589,553 | +1.97(+3.35%) |
Apr 12, 2010 | 57.94 | 58.88 | 57.71 | 58.72 | 394,152 | +1.25(+2.18%) |
Apr 09, 2010 | 56.88 | 57.70 | 56.37 | 57.47 | 249,847 | +0.47(+0.82%) |
Apr 08, 2010 | 56.76 | 57.46 | 55.88 | 57.00 | 285,203 | -0.04(-0.07%) |
Apr 07, 2010 | 57.42 | 57.63 | 56.75 | 57.04 | 267,862 | -0.39(-0.68%) |
Apr 06, 2010 | 57.53 | 57.94 | 57.01 | 57.43 | 377,811 | -0.69(-1.19%) |
Apr 05, 2010 | 57.23 | 58.14 | 56.59 | 58.12 | 501,645 | +1.13(+1.98%) |
Apr 01, 2010 | 55.88 | 56.99 | 56.99 | 56.99 | 450,100 | +1.77(+3.21%) |
Mar 31, 2010 | 55.45 | 55.72 | 54.89 | 55.22 | 379,315 | -0.31(-0.56%) |
Mar 30, 2010 | 57.09 | 58.85 | 55.42 | 55.53 | 709,152 | -1.31(-2.30%) |
Mar 29, 2010 | 55.39 | 56.96 | 54.76 | 56.84 | 695,162 | +1.55(+2.80%) |
Mar 26, 2010 | 57.21 | 57.21 | 55.05 | 55.29 | 1,106,708 | -2.04(-3.56%) |
Mar 25, 2010 | 58.53 | 58.82 | 57.21 | 57.33 | 1,086,840 | -2.71(-4.51%) |
Mar 24, 2010 | 60.45 | 60.55 | 59.60 | 60.04 | 455,883 | -0.41(-0.69%) |
Mar 23, 2010 | 61.47 | 62.00 | 60.08 | 60.45 | 606,292 | -1.08(-1.75%) |
Mar 22, 2010 | 61.00 | 61.66 | 59.65 | 61.53 | 831,148 | +0.12(+0.20%) |
Mar 19, 2010 | 60.56 | 62.72 | 60.01 | 61.41 | 993,560 | +1.14(+1.89%) |
Mar 18, 2010 | 59.80 | 61.88 | 59.69 | 60.27 | 747,133 | +0.49(+0.82%) |
Mar 17, 2010 | 59.18 | 60.65 | 59.18 | 59.78 | 433,661 | +0.50(+0.84%) |
Mar 16, 2010 | 58.89 | 59.84 | 58.52 | 59.28 | 446,882 | +0.42(+0.71%) |
Mar 15, 2010 | 58.56 | 59.29 | 58.24 | 58.86 | 299,923 | -0.44(-0.74%) |
Mar 12, 2010 | 58.49 | 59.30 | 57.54 | 59.30 | 602,674 | +1.30(+2.24%) |
Mar 11, 2010 | 58.07 | 58.35 | 56.78 | 58.00 | 761,132 | -0.28(-0.48%) |
Mar 10, 2010 | 58.56 | 58.56 | 57.51 | 58.28 | 847,147 | -0.52(-0.88%) |
Mar 09, 2010 | 60.00 | 60.48 | 58.20 | 58.80 | 754,245 | -0.20(-0.34%) |
Mar 08, 2010 | 60.21 | 60.24 | 58.55 | 59.00 | 944,043 | -1.06(-1.76%) |
Mar 05, 2010 | 60.76 | 61.42 | 59.88 | 60.06 | 861,709 | -0.31(-0.51%) |
Mar 04, 2010 | 59.75 | 60.40 | 58.98 | 60.37 | 886,167 | +0.78(+1.31%) |
Mar 03, 2010 | 61.25 | 62.09 | 59.58 | 59.59 | 911,347 | -1.24(-2.04%) |
Mar 02, 2010 | 60.59 | 61.25 | 60.30 | 60.83 | 1,020,472 | +0.96(+1.60%) |