Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.45 | 49.14 | 48.41 | 48.45 | 138,958 | -0.72(-1.46%) |
May 27, 2010 | 48.47 | 49.17 | 47.90 | 49.17 | 114,840 | +1.55(+3.25%) |
May 26, 2010 | 47.89 | 48.53 | 47.43 | 47.62 | 170,504 | -0.25(-0.52%) |
May 25, 2010 | 47.31 | 47.91 | 46.64 | 47.87 | 185,347 | -0.43(-0.89%) |
May 24, 2010 | 48.17 | 48.79 | 47.75 | 48.30 | 130,984 | +0.11(+0.23%) |
May 21, 2010 | 47.46 | 48.42 | 47.14 | 48.19 | 180,331 | +0.02(+0.04%) |
May 20, 2010 | 48.47 | 48.79 | 48.06 | 48.17 | 277,130 | -1.65(-3.31%) |
May 19, 2010 | 50.01 | 50.01 | 49.26 | 49.82 | 227,529 | -0.45(-0.89%) |
May 18, 2010 | 50.99 | 51.14 | 50.18 | 50.27 | 145,981 | -0.16(-0.33%) |
May 17, 2010 | 50.27 | 50.74 | 49.16 | 50.44 | 311,319 | +0.48(+0.95%) |
May 14, 2010 | 49.96 | 51.18 | 49.76 | 49.96 | 260,148 | -1.48(-2.87%) |
May 13, 2010 | 51.97 | 52.23 | 51.24 | 51.44 | 133,736 | -0.85(-1.62%) |
May 12, 2010 | 51.61 | 52.51 | 51.14 | 52.28 | 173,167 | +0.86(+1.68%) |
May 11, 2010 | 51.52 | 51.77 | 51.34 | 51.42 | 147,900 | +0.09(+0.18%) |
May 10, 2010 | 50.92 | 51.33 | 50.80 | 51.33 | 140,944 | +1.40(+2.80%) |
May 07, 2010 | 50.29 | 50.72 | 49.18 | 49.93 | 499,054 | -0.27(-0.53%) |
May 06, 2010 | 51.13 | 51.64 | 48.53 | 50.19 | 204,999 | -1.01(-1.98%) |
May 05, 2010 | 51.69 | 51.69 | 51.15 | 51.21 | 155,180 | -0.79(-1.52%) |
May 04, 2010 | 52.83 | 52.83 | 51.84 | 52.00 | 120,302 | -1.25(-2.36%) |
May 03, 2010 | 52.83 | 53.41 | 52.52 | 53.25 | 258,293 | +0.58(+1.09%) |
Apr 30, 2010 | 54.62 | 55.16 | 52.64 | 52.67 | 274,622 | -1.74(-3.19%) |
Apr 29, 2010 | 53.84 | 54.63 | 53.81 | 54.41 | 222,147 | +1.06(+1.98%) |
Apr 28, 2010 | 53.09 | 53.82 | 52.96 | 53.35 | 271,836 | +0.48(+0.91%) |
Apr 27, 2010 | 54.38 | 54.54 | 52.36 | 52.87 | 587,114 | -2.83(-5.09%) |
Apr 26, 2010 | 56.16 | 56.57 | 55.55 | 55.71 | 149,711 | -0.39(-0.69%) |
Apr 23, 2010 | 55.56 | 56.58 | 55.41 | 56.09 | 179,867 | +0.72(+1.30%) |
Apr 22, 2010 | 55.81 | 55.81 | 54.77 | 55.37 | 189,734 | -0.95(-1.69%) |
Apr 21, 2010 | 56.59 | 56.72 | 56.16 | 56.33 | 123,810 | -0.39(-0.68%) |
Apr 20, 2010 | 55.72 | 56.75 | 55.72 | 56.71 | 88,049 | +1.13(+2.04%) |
Apr 19, 2010 | 55.09 | 55.75 | 55.02 | 55.58 | 138,483 | +0.25(+0.45%) |
Apr 16, 2010 | 56.14 | 56.14 | 55.29 | 55.33 | 115,730 | -0.84(-1.50%) |
Apr 15, 2010 | 56.26 | 56.63 | 55.90 | 56.17 | 168,270 | -0.28(-0.50%) |
Apr 14, 2010 | 54.75 | 56.46 | 54.74 | 56.45 | 184,191 | +1.74(+3.19%) |
Apr 13, 2010 | 54.42 | 54.85 | 54.30 | 54.71 | 147,932 | +0.15(+0.28%) |
Apr 12, 2010 | 55.09 | 55.09 | 54.53 | 54.56 | 207,901 | -0.40(-0.72%) |
Apr 09, 2010 | 54.66 | 54.97 | 54.54 | 54.95 | 139,375 | +0.27(+0.49%) |
Apr 08, 2010 | 55.07 | 55.11 | 54.44 | 54.68 | 114,142 | -0.63(-1.13%) |
Apr 07, 2010 | 55.14 | 55.43 | 54.66 | 55.31 | 151,925 | -0.09(-0.16%) |
Apr 06, 2010 | 55.05 | 55.55 | 55.05 | 55.40 | 132,440 | -0.17(-0.31%) |
Apr 05, 2010 | 55.43 | 55.66 | 55.22 | 55.57 | 80,768 | +0.34(+0.61%) |
Apr 01, 2010 | 55.24 | 55.23 | 55.23 | 55.23 | 104,306 | +0.20(+0.36%) |
Mar 31, 2010 | 55.37 | 55.84 | 55.04 | 55.04 | 135,427 | -0.34(-0.61%) |
Mar 30, 2010 | 55.69 | 55.84 | 55.29 | 55.37 | 107,516 | -0.05(-0.09%) |
Mar 29, 2010 | 54.29 | 55.43 | 54.20 | 55.42 | 164,487 | +1.32(+2.45%) |
Mar 26, 2010 | 54.57 | 54.62 | 53.69 | 54.10 | 100,065 | -0.26(-0.47%) |
Mar 25, 2010 | 54.49 | 54.80 | 53.95 | 54.36 | 202,735 | +0.44(+0.81%) |
Mar 24, 2010 | 55.00 | 55.01 | 53.83 | 53.92 | 188,147 | -1.08(-1.97%) |
Mar 23, 2010 | 54.96 | 55.12 | 54.17 | 55.00 | 126,681 | +0.26(+0.47%) |
Mar 22, 2010 | 53.50 | 54.85 | 53.28 | 54.74 | 169,001 | +0.85(+1.58%) |
Mar 19, 2010 | 54.66 | 54.66 | 53.56 | 53.89 | 281,537 | -0.74(-1.35%) |
Mar 18, 2010 | 53.76 | 54.70 | 53.46 | 54.63 | 110,374 | +0.81(+1.50%) |
Mar 17, 2010 | 53.58 | 54.02 | 53.20 | 53.83 | 69,288 | +0.47(+0.89%) |
Mar 16, 2010 | 53.40 | 53.85 | 52.88 | 53.35 | 219,891 | +0.15(+0.29%) |
Mar 15, 2010 | 53.06 | 53.26 | 53.03 | 53.20 | 130,298 | -0.27(-0.50%) |
Mar 12, 2010 | 53.33 | 53.63 | 52.83 | 53.46 | 154,178 | +0.15(+0.29%) |
Mar 11, 2010 | 53.74 | 53.79 | 53.09 | 53.31 | 259,531 | -0.72(-1.34%) |
Mar 10, 2010 | 54.36 | 54.36 | 53.93 | 54.03 | 247,858 | -0.18(-0.33%) |
Mar 09, 2010 | 54.33 | 54.62 | 53.99 | 54.21 | 91,014 | -0.12(-0.22%) |
Mar 08, 2010 | 54.45 | 54.74 | 54.19 | 54.33 | 110,700 | -0.31(-0.57%) |
Mar 05, 2010 | 54.13 | 54.74 | 53.89 | 54.64 | 352,628 | +0.77(+1.44%) |
Mar 04, 2010 | 54.26 | 54.59 | 53.65 | 53.87 | 213,520 | -0.43(-0.79%) |
Mar 03, 2010 | 54.12 | 54.69 | 54.03 | 54.30 | 177,673 | -0.02(-0.03%) |
Mar 02, 2010 | 52.94 | 54.39 | 52.94 | 54.31 | 266,026 | +1.62(+3.08%) |