Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.12 | 54.06 | 51.67 | 52.12 | 580,093 | -1.93(-3.57%) |
May 27, 2010 | 52.92 | 54.04 | 52.81 | 54.04 | 307,499 | +2.37(+4.58%) |
May 26, 2010 | 51.67 | 52.50 | 50.77 | 51.67 | 1,501 | +1.13(+2.24%) |
May 25, 2010 | 49.38 | 50.65 | 48.13 | 50.54 | 519,820 | +0.05(+0.10%) |
May 24, 2010 | 50.13 | 51.55 | 49.69 | 50.49 | 500,614 | +0.09(+0.17%) |
May 21, 2010 | 48.23 | 50.48 | 47.33 | 50.40 | 466,804 | +1.07(+2.17%) |
May 20, 2010 | 49.69 | 50.84 | 49.33 | 49.33 | 305,691 | -2.44(-4.71%) |
May 19, 2010 | 53.33 | 53.84 | 51.23 | 51.77 | 385,742 | -1.67(-3.12%) |
May 18, 2010 | 54.61 | 55.67 | 53.26 | 53.44 | 2,660 | -0.46(-0.85%) |
May 17, 2010 | 54.34 | 55.14 | 52.56 | 53.90 | 290,594 | +0.01(+0.02%) |
May 14, 2010 | 53.89 | 54.79 | 52.57 | 53.89 | 439,795 | -1.37(-2.47%) |
May 13, 2010 | 55.85 | 56.27 | 54.96 | 55.25 | 253,180 | -0.92(-1.65%) |
May 12, 2010 | 54.10 | 56.42 | 53.72 | 56.18 | 475,878 | +2.33(+4.33%) |
May 11, 2010 | 54.33 | 54.65 | 53.73 | 53.84 | 301,166 | +0.08(+0.14%) |
May 10, 2010 | 53.28 | 53.88 | 53.21 | 53.77 | 402,585 | +3.89(+7.80%) |
May 07, 2010 | 50.01 | 51.03 | 48.54 | 49.88 | 705,299 | -0.63(-1.25%) |
May 06, 2010 | 52.89 | 53.93 | 48.04 | 50.51 | 515,460 | -0.18(-0.36%) |
May 05, 2010 | 51.29 | 53.60 | 50.14 | 50.69 | 1,017,666 | -2.24(-4.23%) |
May 04, 2010 | 56.26 | 58.19 | 52.56 | 52.93 | 1,873,206 | -3.67(-6.48%) |
May 03, 2010 | 55.32 | 56.73 | 54.69 | 56.59 | 310,081 | +1.90(+3.48%) |
Apr 30, 2010 | 56.66 | 57.00 | 54.67 | 54.69 | 384,276 | -2.04(-3.60%) |
Apr 29, 2010 | 56.20 | 57.19 | 56.09 | 56.73 | 257,016 | +0.75(+1.34%) |
Apr 28, 2010 | 55.83 | 56.58 | 55.69 | 55.98 | 252,767 | +0.36(+0.65%) |
Apr 27, 2010 | 55.97 | 57.01 | 55.52 | 55.62 | 458,097 | -0.37(-0.66%) |
Apr 26, 2010 | 56.27 | 57.28 | 55.77 | 55.99 | 417,012 | -0.48(-0.84%) |
Apr 23, 2010 | 55.75 | 56.48 | 55.65 | 56.46 | 136,654 | +0.60(+1.07%) |
Apr 22, 2010 | 54.60 | 55.94 | 54.03 | 55.87 | 227,192 | +0.90(+1.64%) |
Apr 21, 2010 | 55.03 | 55.24 | 54.28 | 54.97 | 251,155 | -0.16(-0.28%) |
Apr 20, 2010 | 54.64 | 55.27 | 54.52 | 55.12 | 194,758 | +0.47(+0.85%) |
Apr 19, 2010 | 54.67 | 54.86 | 53.39 | 54.66 | 242,271 | -0.26(-0.47%) |
Apr 16, 2010 | 54.62 | 55.73 | 54.14 | 54.92 | 277,230 | -0.46(-0.83%) |
Apr 15, 2010 | 55.04 | 55.45 | 54.89 | 55.37 | 318,768 | +0.46(+0.83%) |
Apr 14, 2010 | 55.33 | 55.52 | 54.76 | 54.92 | 313,153 | -0.21(-0.38%) |
Apr 13, 2010 | 54.29 | 55.13 | 54.10 | 55.12 | 207,035 | +0.61(+1.11%) |
Apr 12, 2010 | 54.42 | 54.59 | 54.03 | 54.52 | 312,210 | +0.22(+0.41%) |
Apr 09, 2010 | 54.02 | 54.31 | 53.71 | 54.29 | 197,698 | +0.39(+0.72%) |
Apr 08, 2010 | 53.75 | 54.03 | 52.98 | 53.91 | 190,098 | +0.02(+0.03%) |
Apr 07, 2010 | 53.56 | 54.08 | 53.51 | 53.89 | 423,726 | +0.10(+0.19%) |
Apr 06, 2010 | 52.63 | 54.10 | 52.29 | 53.78 | 436,202 | +1.38(+2.64%) |
Apr 05, 2010 | 51.59 | 52.79 | 51.37 | 52.40 | 292,566 | +0.88(+1.71%) |
Apr 01, 2010 | 51.47 | 51.52 | 51.52 | 51.52 | 220,379 | +0.16(+0.32%) |
Mar 31, 2010 | 52.15 | 52.39 | 51.10 | 51.36 | 504,428 | -0.85(-1.62%) |
Mar 30, 2010 | 51.69 | 52.42 | 51.68 | 52.20 | 339,869 | +0.62(+1.21%) |
Mar 29, 2010 | 51.87 | 52.11 | 51.29 | 51.58 | 258,011 | -0.24(-0.47%) |
Mar 26, 2010 | 51.28 | 52.12 | 51.28 | 51.82 | 301,008 | +0.59(+1.15%) |
Mar 25, 2010 | 51.42 | 51.72 | 51.00 | 51.23 | 378,187 | +0.26(+0.51%) |
Mar 24, 2010 | 52.46 | 52.65 | 50.79 | 50.97 | 309,727 | -1.43(-2.72%) |
Mar 23, 2010 | 51.03 | 52.87 | 51.03 | 52.40 | 511,910 | +1.60(+3.16%) |
Mar 22, 2010 | 49.23 | 50.99 | 49.18 | 50.80 | 327,410 | +1.34(+2.72%) |
Mar 19, 2010 | 50.78 | 50.78 | 49.26 | 49.45 | 535,551 | -1.35(-2.66%) |
Mar 18, 2010 | 51.42 | 51.47 | 50.63 | 50.81 | 269,512 | -0.74(-1.44%) |
Mar 17, 2010 | 51.78 | 52.10 | 51.39 | 51.55 | 254,541 | -0.20(-0.38%) |
Mar 16, 2010 | 51.59 | 52.12 | 51.28 | 51.75 | 752,175 | +0.33(+0.64%) |
Mar 15, 2010 | 50.88 | 51.51 | 50.85 | 51.42 | 441,459 | +0.98(+1.95%) |
Mar 12, 2010 | 50.44 | 50.77 | 49.96 | 50.44 | 164,033 | +0.03(+0.05%) |
Mar 11, 2010 | 49.67 | 50.44 | 49.49 | 50.41 | 163,490 | +0.57(+1.14%) |
Mar 10, 2010 | 49.28 | 50.09 | 49.14 | 49.84 | 207,691 | +0.40(+0.80%) |
Mar 09, 2010 | 49.23 | 49.79 | 49.19 | 49.44 | 367,705 | +0.11(+0.23%) |
Mar 08, 2010 | 49.11 | 49.41 | 49.06 | 49.33 | 205,424 | +0.01(+0.02%) |
Mar 05, 2010 | 49.27 | 49.51 | 48.97 | 49.32 | 340,505 | +0.28(+0.56%) |
Mar 04, 2010 | 49.10 | 49.25 | 48.87 | 49.05 | 198,387 | +0.03(+0.05%) |
Mar 03, 2010 | 48.33 | 49.26 | 48.33 | 49.02 | 212,658 | +0.03(+0.07%) |
Mar 02, 2010 | 49.20 | 49.23 | 48.86 | 48.99 | 303,250 | -0.11(-0.23%) |