Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 51.18 | 51.72 | 50.89 | 51.18 | 1,196,169 | -0.57(-1.10%) |
May 27, 2010 | 50.98 | 51.76 | 50.82 | 51.75 | 608,387 | +1.77(+3.55%) |
May 26, 2010 | 50.48 | 51.10 | 49.89 | 49.98 | 1,444,987 | -0.23(-0.46%) |
May 25, 2010 | 48.90 | 50.25 | 48.59 | 50.21 | 1,162,023 | +0.03(+0.06%) |
May 24, 2010 | 50.61 | 50.98 | 50.17 | 50.17 | 832,328 | -0.65(-1.29%) |
May 21, 2010 | 49.33 | 51.00 | 49.10 | 50.83 | 1,751,279 | +0.76(+1.51%) |
May 20, 2010 | 50.33 | 51.16 | 50.06 | 50.07 | 253 | -2.04(-3.91%) |
May 19, 2010 | 52.17 | 52.67 | 51.47 | 52.11 | 625,148 | -0.39(-0.74%) |
May 18, 2010 | 53.72 | 53.86 | 52.32 | 52.49 | 126 | -0.74(-1.39%) |
May 17, 2010 | 53.34 | 53.57 | 52.18 | 53.24 | 917,977 | -0.01(-0.01%) |
May 14, 2010 | 53.24 | 53.90 | 52.74 | 53.24 | 1,197,302 | -0.97(-1.79%) |
May 13, 2010 | 54.76 | 55.03 | 54.16 | 54.21 | 1,128,009 | -0.69(-1.25%) |
May 12, 2010 | 54.23 | 54.93 | 54.17 | 54.90 | 465,852 | +0.93(+1.72%) |
May 11, 2010 | 54.39 | 54.68 | 53.90 | 53.97 | 1,249,792 | -0.12(-0.22%) |
May 10, 2010 | 53.70 | 54.11 | 53.50 | 54.09 | 2,115,817 | +2.33(+4.50%) |
May 07, 2010 | 52.45 | 52.98 | 50.95 | 51.76 | 3,223,324 | -0.88(-1.68%) |
May 06, 2010 | 54.16 | 55.24 | 28.00 | 52.64 | 1,269,922 | -1.51(-2.78%) |
May 05, 2010 | 54.52 | 54.96 | 54.15 | 54.15 | 758,035 | -0.75(-1.37%) |
May 04, 2010 | 55.63 | 55.63 | 54.60 | 54.90 | 582,973 | -1.36(-2.41%) |
May 03, 2010 | 55.74 | 56.39 | 55.69 | 56.26 | 1,132,476 | +0.78(+1.41%) |
Apr 30, 2010 | 56.56 | 56.57 | 55.46 | 55.48 | 851,175 | -1.03(-1.81%) |
Apr 29, 2010 | 56.17 | 56.60 | 56.09 | 56.50 | 804,287 | +0.73(+1.30%) |
Apr 28, 2010 | 55.70 | 55.92 | 55.30 | 55.78 | 1,285,752 | +0.40(+0.73%) |
Apr 27, 2010 | 56.46 | 56.74 | 55.30 | 55.37 | 1,464,274 | -1.36(-2.41%) |
Apr 26, 2010 | 57.01 | 57.12 | 56.70 | 56.74 | 744,810 | -0.20(-0.35%) |
Apr 23, 2010 | 56.56 | 57.00 | 56.39 | 56.93 | 787,445 | +0.40(+0.71%) |
Apr 22, 2010 | 55.93 | 56.61 | 55.61 | 56.53 | 1,475,121 | +0.19(+0.34%) |
Apr 21, 2010 | 56.36 | 56.53 | 56.00 | 56.34 | 839,978 | -0.01(-0.01%) |
Apr 20, 2010 | 56.15 | 56.37 | 55.97 | 56.35 | 482,917 | +0.55(+0.99%) |
Apr 19, 2010 | 55.55 | 55.88 | 55.18 | 55.80 | 382,814 | +0.10(+0.18%) |
Apr 16, 2010 | 56.37 | 56.47 | 55.40 | 55.70 | 929,165 | -0.86(-1.52%) |
Apr 15, 2010 | 56.42 | 56.67 | 56.40 | 56.56 | 1,098,508 | +0.07(+0.13%) |
Apr 14, 2010 | 56.04 | 56.50 | 55.95 | 56.49 | 386,440 | +0.69(+1.24%) |
Apr 13, 2010 | 55.70 | 55.90 | 55.41 | 55.79 | 488,184 | +0.00(+0.00%) |
Apr 12, 2010 | 55.71 | 55.88 | 55.65 | 55.79 | 812,169 | +0.17(+0.30%) |
Apr 09, 2010 | 55.41 | 55.67 | 55.29 | 55.63 | 584,833 | +0.32(+0.58%) |
Apr 08, 2010 | 54.93 | 55.38 | 54.76 | 55.30 | 559,392 | +0.19(+0.34%) |
Apr 07, 2010 | 55.36 | 55.45 | 54.88 | 55.11 | 730,131 | -0.31(-0.56%) |
Apr 06, 2010 | 55.12 | 55.55 | 55.08 | 55.42 | 609,311 | +0.12(+0.21%) |
Apr 05, 2010 | 54.92 | 55.31 | 54.81 | 55.30 | 883,574 | +0.56(+1.02%) |
Apr 01, 2010 | 54.69 | 54.74 | 54.74 | 54.74 | 945,754 | +0.47(+0.86%) |
Mar 31, 2010 | 54.38 | 54.63 | 54.22 | 54.28 | 2,540,159 | -0.25(-0.46%) |
Mar 30, 2010 | 54.60 | 54.75 | 54.32 | 54.53 | 740,974 | +0.04(+0.07%) |
Mar 29, 2010 | 54.43 | 54.62 | 54.36 | 54.49 | 2,357,169 | +0.27(+0.49%) |
Mar 26, 2010 | 54.28 | 54.54 | 53.95 | 54.22 | 2,452,017 | +0.06(+0.10%) |
Mar 25, 2010 | 54.77 | 54.92 | 54.14 | 54.17 | 2,572,624 | -0.18(-0.33%) |
Mar 24, 2010 | 54.39 | 54.59 | 54.25 | 54.35 | 786,212 | -0.28(-0.51%) |
Mar 23, 2010 | 54.29 | 54.67 | 54.13 | 54.63 | 316,700 | +0.43(+0.80%) |
Mar 22, 2010 | 53.50 | 54.30 | 53.50 | 54.20 | 405,015 | +0.31(+0.58%) |
Mar 19, 2010 | 54.34 | 54.36 | 53.66 | 53.88 | 652,984 | -0.33(-0.61%) |
Mar 18, 2010 | 54.27 | 54.30 | 54.02 | 54.21 | 231,160 | -0.05(-0.10%) |
Mar 17, 2010 | 54.08 | 54.45 | 54.08 | 54.27 | 292,349 | +0.31(+0.58%) |
Mar 16, 2010 | 53.62 | 53.97 | 53.49 | 53.95 | 334,178 | +0.48(+0.90%) |
Mar 15, 2010 | 53.20 | 53.53 | 53.16 | 53.47 | 232,234 | -0.05(-0.10%) |
Mar 12, 2010 | 53.75 | 53.75 | 53.34 | 53.53 | 206,653 | +0.03(+0.06%) |
Mar 11, 2010 | 53.13 | 53.50 | 52.96 | 53.50 | 289,456 | +0.20(+0.38%) |
Mar 10, 2010 | 53.02 | 53.42 | 53.02 | 53.29 | 429,547 | +0.27(+0.50%) |
Mar 09, 2010 | 52.72 | 53.26 | 52.72 | 53.02 | 923,138 | +0.13(+0.24%) |
Mar 08, 2010 | 52.92 | 53.01 | 52.82 | 52.90 | 216,594 | -0.03(-0.06%) |
Mar 05, 2010 | 52.43 | 52.93 | 52.33 | 52.93 | 547,564 | +0.84(+1.61%) |
Mar 04, 2010 | 52.02 | 52.17 | 51.85 | 52.09 | 370,837 | +0.12(+0.23%) |
Mar 03, 2010 | 52.06 | 52.28 | 51.85 | 51.97 | 240,331 | +0.07(+0.14%) |
Mar 02, 2010 | 51.96 | 52.14 | 51.82 | 51.90 | 540,070 | +0.20(+0.38%) |