Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.92 | 51.61 | 50.63 | 50.92 | 355,374 | -0.63(-1.22%) |
May 27, 2010 | 50.67 | 51.57 | 50.47 | 51.54 | 178,967 | +1.99(+4.02%) |
May 26, 2010 | 49.75 | 50.62 | 49.38 | 49.55 | 801,681 | +0.06(+0.12%) |
May 25, 2010 | 47.94 | 49.49 | 47.45 | 49.49 | 565,809 | +0.19(+0.38%) |
May 24, 2010 | 49.70 | 50.23 | 49.31 | 49.31 | 415,751 | -0.65(-1.30%) |
May 21, 2010 | 48.29 | 50.15 | 47.75 | 49.96 | 696,451 | +0.96(+1.96%) |
May 20, 2010 | 49.10 | 50.10 | 48.88 | 49.00 | 4,300 | -2.19(-4.28%) |
May 19, 2010 | 51.21 | 51.94 | 50.32 | 51.19 | 708,935 | -0.46(-0.89%) |
May 18, 2010 | 53.12 | 53.31 | 51.48 | 51.65 | 682,318 | -0.85(-1.61%) |
May 17, 2010 | 52.68 | 52.97 | 51.28 | 52.49 | 420,269 | +0.04(+0.09%) |
May 14, 2010 | 52.45 | 53.29 | 51.94 | 52.45 | 241,780 | -1.29(-2.41%) |
May 13, 2010 | 54.26 | 54.59 | 53.63 | 53.74 | 183,744 | -0.61(-1.12%) |
May 12, 2010 | 53.53 | 54.39 | 53.43 | 54.35 | 178,500 | +1.17(+2.20%) |
May 11, 2010 | 53.57 | 53.88 | 53.07 | 53.18 | 418,440 | -0.11(-0.20%) |
May 10, 2010 | 52.77 | 53.30 | 52.65 | 53.29 | 452,535 | +2.71(+5.36%) |
May 07, 2010 | 51.38 | 52.04 | 49.76 | 50.58 | 747,400 | -1.25(-2.40%) |
May 06, 2010 | 53.35 | 53.85 | 0.0001 | 51.82 | 967,717 | -1.49(-2.79%) |
May 05, 2010 | 53.73 | 54.36 | 53.25 | 53.31 | 491,392 | -0.86(-1.59%) |
May 04, 2010 | 55.02 | 55.05 | 53.92 | 54.17 | 265,915 | -1.64(-2.93%) |
May 03, 2010 | 55.20 | 55.87 | 55.15 | 55.81 | 243,686 | +0.89(+1.62%) |
Apr 30, 2010 | 56.10 | 56.10 | 54.91 | 54.92 | 199,151 | -1.10(-1.96%) |
Apr 29, 2010 | 55.60 | 56.14 | 55.48 | 56.02 | 235,983 | +0.92(+1.67%) |
Apr 28, 2010 | 55.21 | 55.47 | 54.70 | 55.10 | 299,842 | +0.19(+0.35%) |
Apr 27, 2010 | 56.14 | 56.40 | 54.79 | 54.91 | 411,631 | -1.63(-2.88%) |
Apr 26, 2010 | 56.75 | 57.00 | 56.44 | 56.53 | 273,781 | -0.15(-0.27%) |
Apr 23, 2010 | 56.20 | 56.70 | 56.01 | 56.69 | 211,458 | +0.55(+0.99%) |
Apr 22, 2010 | 55.00 | 56.15 | 54.73 | 56.14 | 230,431 | +0.75(+1.35%) |
Apr 21, 2010 | 55.37 | 55.51 | 55.03 | 55.39 | 141,132 | +0.10(+0.18%) |
Apr 20, 2010 | 54.80 | 55.29 | 54.67 | 55.29 | 120,753 | +0.83(+1.52%) |
Apr 19, 2010 | 54.46 | 54.73 | 53.78 | 54.46 | 110,486 | -0.20(-0.36%) |
Apr 16, 2010 | 55.36 | 55.45 | 54.28 | 54.65 | 225,865 | -0.86(-1.54%) |
Apr 15, 2010 | 55.57 | 55.74 | 55.39 | 55.51 | 227,034 | -0.09(-0.16%) |
Apr 14, 2010 | 55.06 | 55.60 | 55.00 | 55.60 | 150,544 | +0.78(+1.43%) |
Apr 13, 2010 | 54.69 | 54.89 | 54.43 | 54.82 | 115,677 | +0.07(+0.13%) |
Apr 12, 2010 | 54.68 | 54.88 | 54.65 | 54.74 | 138,193 | +0.12(+0.22%) |
Apr 09, 2010 | 54.32 | 54.64 | 54.16 | 54.62 | 85,834 | +0.42(+0.77%) |
Apr 08, 2010 | 53.94 | 54.26 | 53.56 | 54.21 | 459,698 | +0.11(+0.21%) |
Apr 07, 2010 | 54.58 | 54.58 | 53.84 | 54.09 | 484,209 | -0.52(-0.95%) |
Apr 06, 2010 | 54.20 | 54.68 | 54.15 | 54.61 | 434,038 | +0.23(+0.42%) |
Apr 05, 2010 | 53.79 | 54.39 | 53.72 | 54.39 | 163,318 | +0.81(+1.52%) |
Apr 01, 2010 | 53.42 | 53.57 | 53.57 | 53.57 | 213,783 | +0.57(+1.07%) |
Mar 31, 2010 | 53.10 | 53.37 | 52.94 | 53.00 | 125,441 | -0.24(-0.46%) |
Mar 30, 2010 | 53.29 | 53.44 | 52.94 | 53.25 | 130,782 | +0.08(+0.15%) |
Mar 29, 2010 | 53.10 | 53.27 | 52.97 | 53.16 | 172,365 | +0.43(+0.82%) |
Mar 26, 2010 | 52.90 | 53.16 | 52.46 | 52.73 | 131,625 | +0.04(+0.07%) |
Mar 25, 2010 | 53.44 | 53.58 | 52.69 | 52.69 | 178,772 | -0.43(-0.81%) |
Mar 24, 2010 | 53.23 | 53.34 | 53.03 | 53.12 | 168,469 | -0.28(-0.53%) |
Mar 23, 2010 | 53.07 | 53.44 | 52.86 | 53.41 | 148,427 | +0.43(+0.81%) |
Mar 22, 2010 | 52.00 | 53.01 | 51.93 | 52.98 | 211,648 | +0.58(+1.10%) |
Mar 19, 2010 | 53.07 | 53.10 | 52.24 | 52.40 | 141,121 | -0.49(-0.92%) |
Mar 18, 2010 | 53.23 | 53.24 | 52.78 | 52.89 | 158,694 | -0.27(-0.51%) |
Mar 17, 2010 | 53.00 | 53.40 | 52.94 | 53.16 | 192,542 | +0.36(+0.68%) |
Mar 16, 2010 | 52.30 | 52.82 | 52.20 | 52.80 | 103,381 | +0.62(+1.18%) |
Mar 15, 2010 | 51.86 | 52.23 | 51.83 | 52.18 | 76,089 | -0.19(-0.36%) |
Mar 12, 2010 | 52.49 | 52.57 | 52.15 | 52.37 | 216,547 | +0.06(+0.11%) |
Mar 11, 2010 | 51.89 | 52.33 | 51.73 | 52.31 | 157,695 | +0.19(+0.36%) |
Mar 10, 2010 | 51.72 | 52.17 | 51.72 | 52.12 | 142,179 | +0.44(+0.85%) |
Mar 09, 2010 | 51.40 | 51.94 | 51.39 | 51.68 | 115,716 | +0.04(+0.07%) |
Mar 08, 2010 | 51.59 | 51.76 | 51.51 | 51.65 | 186,827 | +0.06(+0.12%) |
Mar 05, 2010 | 51.09 | 51.62 | 51.02 | 51.59 | 175,933 | +0.77(+1.52%) |
Mar 04, 2010 | 50.82 | 50.95 | 50.53 | 50.81 | 143,465 | +0.12(+0.24%) |
Mar 03, 2010 | 50.77 | 51.05 | 50.63 | 50.69 | 160,512 | +0.05(+0.09%) |
Mar 02, 2010 | 50.60 | 50.85 | 50.51 | 50.64 | 143,580 | +0.25(+0.50%) |