Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.33 | 50.96 | 49.76 | 50.33 | 229,979 | -0.70(-1.36%) |
May 27, 2010 | 49.20 | 51.05 | 49.20 | 51.02 | 162,658 | +2.57(+5.31%) |
May 26, 2010 | 48.81 | 49.60 | 48.26 | 48.45 | 94,550 | -0.10(-0.22%) |
May 25, 2010 | 46.99 | 48.56 | 46.74 | 48.56 | 494,251 | -0.49(-1.01%) |
May 24, 2010 | 49.24 | 49.69 | 48.87 | 49.05 | 97,941 | +0.38(+0.78%) |
May 21, 2010 | 46.22 | 48.70 | 46.11 | 48.67 | 386,182 | +1.73(+3.68%) |
May 20, 2010 | 47.09 | 47.94 | 46.85 | 46.94 | 312,063 | -2.10(-4.28%) |
May 19, 2010 | 48.91 | 49.38 | 48.27 | 49.04 | 194,743 | -0.42(-0.85%) |
May 18, 2010 | 50.72 | 50.75 | 49.18 | 49.47 | 191,729 | -0.57(-1.14%) |
May 17, 2010 | 50.07 | 50.25 | 48.95 | 50.04 | 282,401 | -0.37(-0.74%) |
May 14, 2010 | 50.41 | 50.90 | 49.75 | 50.41 | 122,648 | -0.78(-1.53%) |
May 13, 2010 | 51.52 | 51.82 | 51.15 | 51.20 | 120,614 | -0.35(-0.68%) |
May 12, 2010 | 51.00 | 51.70 | 51.00 | 51.55 | 82,032 | +0.41(+0.80%) |
May 11, 2010 | 51.63 | 51.79 | 50.99 | 51.14 | 193,921 | -0.65(-1.25%) |
May 10, 2010 | 51.34 | 51.79 | 51.27 | 51.78 | 197,257 | +2.77(+5.65%) |
May 07, 2010 | 49.36 | 50.02 | 44.84 | 49.02 | 580,615 | +10.84(+28.40%) |
May 06, 2010 | 50.45 | 50.67 | 32.88 | 38.17 | 200 | -12.69(-24.95%) |
May 05, 2010 | 50.93 | 51.61 | 50.41 | 50.87 | 167,945 | -0.69(-1.33%) |
May 04, 2010 | 52.50 | 52.50 | 51.21 | 51.55 | 219,222 | -2.02(-3.77%) |
May 03, 2010 | 53.23 | 53.69 | 52.92 | 53.57 | 87,857 | +0.34(+0.65%) |
Apr 30, 2010 | 53.90 | 53.93 | 53.05 | 53.23 | 59,122 | -0.37(-0.70%) |
Apr 29, 2010 | 53.06 | 53.75 | 53.06 | 53.60 | 94,669 | +0.50(+0.94%) |
Apr 28, 2010 | 53.11 | 53.24 | 52.50 | 53.10 | 98,899 | +0.52(+0.98%) |
Apr 27, 2010 | 53.62 | 53.83 | 52.38 | 52.59 | 171,224 | -1.88(-3.46%) |
Apr 26, 2010 | 54.51 | 54.78 | 54.46 | 54.47 | 63,811 | +0.09(+0.16%) |
Apr 23, 2010 | 53.95 | 54.48 | 53.83 | 54.38 | 45,661 | +0.11(+0.21%) |
Apr 22, 2010 | 53.65 | 54.36 | 53.41 | 54.27 | 123,717 | +0.26(+0.48%) |
Apr 21, 2010 | 54.39 | 54.39 | 53.63 | 54.00 | 62,536 | -0.71(-1.30%) |
Apr 20, 2010 | 54.66 | 54.74 | 54.27 | 54.71 | 73,952 | +0.91(+1.69%) |
Apr 19, 2010 | 53.57 | 53.95 | 53.18 | 53.80 | 159,783 | -0.46(-0.84%) |
Apr 16, 2010 | 55.16 | 55.16 | 53.89 | 54.26 | 144,249 | -1.90(-3.38%) |
Apr 15, 2010 | 55.97 | 56.35 | 55.97 | 56.16 | 151,847 | -0.38(-0.67%) |
Apr 14, 2010 | 56.13 | 56.58 | 56.02 | 56.54 | 64,729 | +0.60(+1.07%) |
Apr 13, 2010 | 55.74 | 55.94 | 55.35 | 55.94 | 66,469 | -0.25(-0.45%) |
Apr 12, 2010 | 56.10 | 56.34 | 56.06 | 56.19 | 119,621 | -0.70(-1.23%) |
Apr 09, 2010 | 56.49 | 56.90 | 56.46 | 56.90 | 93,258 | +0.75(+1.33%) |
Apr 08, 2010 | 55.77 | 56.37 | 55.34 | 56.15 | 70,169 | +0.34(+0.60%) |
Apr 07, 2010 | 56.07 | 56.09 | 55.37 | 55.81 | 202,630 | -0.21(-0.37%) |
Apr 06, 2010 | 55.66 | 56.02 | 55.54 | 56.02 | 256,337 | +0.11(+0.20%) |
Apr 05, 2010 | 55.61 | 56.08 | 55.36 | 55.91 | 241,361 | +0.66(+1.19%) |
Apr 01, 2010 | 54.70 | 55.25 | 55.25 | 55.25 | 115,220 | +1.43(+2.65%) |
Mar 31, 2010 | 53.96 | 54.21 | 53.72 | 53.83 | 51,651 | -0.48(-0.88%) |
Mar 30, 2010 | 54.17 | 54.52 | 54.05 | 54.30 | 96,407 | +0.52(+0.96%) |
Mar 29, 2010 | 53.35 | 53.90 | 53.35 | 53.79 | 132,647 | +0.69(+1.29%) |
Mar 26, 2010 | 52.91 | 53.43 | 52.63 | 53.10 | 46,577 | +0.94(+1.81%) |
Mar 25, 2010 | 52.82 | 53.02 | 52.03 | 52.16 | 89,343 | -0.67(-1.26%) |
Mar 24, 2010 | 53.05 | 53.05 | 52.54 | 52.82 | 87,334 | -0.56(-1.05%) |
Mar 23, 2010 | 53.27 | 53.51 | 53.05 | 53.38 | 77,297 | -0.12(-0.22%) |
Mar 22, 2010 | 52.80 | 53.55 | 52.70 | 53.50 | 82,666 | +0.05(+0.10%) |
Mar 19, 2010 | 54.07 | 54.07 | 53.32 | 53.45 | 45,612 | -0.52(-0.97%) |
Mar 18, 2010 | 54.04 | 54.04 | 53.65 | 53.98 | 60,924 | -0.12(-0.22%) |
Mar 17, 2010 | 54.01 | 54.41 | 53.95 | 54.09 | 71,844 | +0.58(+1.09%) |
Mar 16, 2010 | 53.24 | 53.56 | 53.00 | 53.51 | 71,399 | +0.22(+0.41%) |
Mar 15, 2010 | 53.13 | 53.48 | 53.07 | 53.30 | 181,414 | -0.49(-0.90%) |
Mar 12, 2010 | 54.09 | 54.09 | 53.53 | 53.78 | 118,239 | -0.35(-0.65%) |
Mar 11, 2010 | 53.77 | 54.15 | 53.43 | 54.13 | 108,780 | +0.02(+0.04%) |
Mar 10, 2010 | 53.71 | 54.35 | 53.71 | 54.11 | 61,165 | +0.31(+0.58%) |
Mar 09, 2010 | 53.42 | 54.12 | 53.42 | 53.80 | 87,155 | +0.27(+0.50%) |
Mar 08, 2010 | 53.35 | 53.69 | 53.35 | 53.53 | 108,760 | +0.37(+0.70%) |
Mar 05, 2010 | 52.70 | 53.15 | 52.45 | 53.15 | 122,363 | +1.31(+2.52%) |
Mar 04, 2010 | 52.11 | 52.16 | 51.65 | 51.85 | 163,350 | -0.66(-1.25%) |
Mar 03, 2010 | 52.63 | 53.05 | 52.47 | 52.50 | 49,318 | -0.09(-0.17%) |
Mar 02, 2010 | 52.83 | 52.99 | 52.46 | 52.59 | 67,467 | +0.33(+0.63%) |