Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.75 | 53.35 | 51.95 | 52.25 | 82,200 | -1.50(-2.79%) |
May 27, 2010 | 52.50 | 53.75 | 52.32 | 53.75 | 60,268 | +3.47(+6.90%) |
May 26, 2010 | 51.25 | 51.86 | 50.00 | 50.28 | 49,506 | -0.42(-0.83%) |
May 25, 2010 | 49.40 | 50.70 | 49.19 | 50.70 | 177,683 | -0.80(-1.55%) |
May 24, 2010 | 52.15 | 52.47 | 51.50 | 51.50 | 60,960 | -1.28(-2.43%) |
May 21, 2010 | 51.80 | 53.02 | 51.51 | 52.78 | 115,864 | +0.00(+0.00%) |
May 20, 2010 | 51.95 | 53.50 | 51.75 | 52.78 | 72,701 | -1.94(-3.55%) |
May 19, 2010 | 54.05 | 54.76 | 53.43 | 54.72 | 43,543 | -0.23(-0.42%) |
May 18, 2010 | 56.45 | 56.71 | 54.74 | 54.95 | 84,053 | -0.95(-1.70%) |
May 17, 2010 | 55.90 | 56.17 | 54.60 | 55.90 | 35,180 | +0.75(+1.36%) |
May 14, 2010 | 56.85 | 57.07 | 54.48 | 55.15 | 56,124 | -1.75(-3.08%) |
May 13, 2010 | 57.41 | 57.78 | 56.76 | 56.90 | 21,877 | -0.40(-0.70%) |
May 12, 2010 | 56.55 | 57.30 | 56.55 | 57.30 | 53,224 | +1.84(+3.31%) |
May 11, 2010 | 55.57 | 56.00 | 55.23 | 55.46 | 63,907 | -0.24(-0.42%) |
May 10, 2010 | 55.53 | 55.87 | 55.33 | 55.70 | 44,903 | +3.27(+6.23%) |
May 07, 2010 | 53.40 | 53.88 | 51.38 | 52.43 | 149,430 | -0.55(-1.04%) |
May 06, 2010 | 54.45 | 55.10 | 50.75 | 52.98 | 91,779 | -1.42(-2.61%) |
May 05, 2010 | 54.63 | 55.09 | 54.20 | 54.40 | 63,171 | -1.75(-3.12%) |
May 04, 2010 | 57.20 | 57.30 | 56.00 | 56.15 | 66,661 | -2.95(-4.99%) |
May 03, 2010 | 58.55 | 59.25 | 58.47 | 59.10 | 36,395 | +1.05(+1.81%) |
Apr 30, 2010 | 58.95 | 59.33 | 58.00 | 58.05 | 87,483 | -0.65(-1.11%) |
Apr 29, 2010 | 58.50 | 59.09 | 57.75 | 58.70 | 1,793,115 | -0.67(-1.13%) |
Apr 28, 2010 | 59.30 | 59.71 | 58.37 | 59.37 | 1,608,439 | -0.03(-0.05%) |
Apr 27, 2010 | 62.35 | 62.65 | 59.40 | 59.40 | 58,699 | -4.60(-7.19%) |
Apr 26, 2010 | 64.10 | 65.59 | 64.00 | 64.00 | 34,617 | -0.10(-0.16%) |
Apr 23, 2010 | 62.77 | 64.25 | 62.55 | 64.10 | 101,545 | +1.85(+2.97%) |
Apr 22, 2010 | 61.60 | 62.25 | 61.00 | 62.25 | 32,826 | +0.05(+0.08%) |
Apr 21, 2010 | 62.48 | 62.83 | 61.90 | 62.20 | 37,862 | -0.10(-0.16%) |
Apr 20, 2010 | 62.15 | 62.34 | 61.70 | 62.30 | 79,148 | +0.56(+0.91%) |
Apr 19, 2010 | 61.09 | 61.85 | 61.09 | 61.74 | 32,975 | -0.46(-0.74%) |
Apr 16, 2010 | 62.95 | 63.15 | 61.69 | 62.20 | 62,635 | -1.00(-1.58%) |
Apr 15, 2010 | 63.00 | 63.45 | 62.80 | 63.20 | 29,359 | -0.80(-1.25%) |
Apr 14, 2010 | 63.35 | 64.00 | 63.20 | 64.00 | 29,204 | +0.43(+0.68%) |
Apr 13, 2010 | 63.38 | 63.76 | 62.61 | 63.57 | 62,067 | -0.17(-0.27%) |
Apr 12, 2010 | 63.30 | 63.90 | 63.16 | 63.74 | 24,332 | +0.43(+0.68%) |
Apr 09, 2010 | 62.32 | 63.40 | 62.32 | 63.31 | 76,941 | +1.36(+2.20%) |
Apr 08, 2010 | 61.09 | 62.05 | 61.00 | 61.95 | 65,178 | -0.05(-0.08%) |
Apr 07, 2010 | 62.60 | 62.60 | 61.80 | 62.00 | 35,407 | -1.10(-1.74%) |
Apr 06, 2010 | 62.90 | 63.15 | 62.76 | 63.10 | 46,206 | -0.65(-1.02%) |
Apr 05, 2010 | 63.60 | 63.85 | 63.30 | 63.75 | 32,108 | +0.10(+0.16%) |
Apr 01, 2010 | 63.65 | 63.65 | 63.65 | 0 | +1.35(+2.17%) | |
Mar 31, 2010 | 61.70 | 62.40 | 61.56 | 62.30 | 43,005 | +0.90(+1.47%) |
Mar 30, 2010 | 61.85 | 62.04 | 61.26 | 61.40 | 25,853 | +0.06(+0.10%) |
Mar 29, 2010 | 60.85 | 61.34 | 60.85 | 61.34 | 32,313 | +0.69(+1.14%) |
Mar 26, 2010 | 60.25 | 60.85 | 60.25 | 60.65 | 29,072 | +1.15(+1.93%) |
Mar 25, 2010 | 60.40 | 60.57 | 59.48 | 59.50 | 117,367 | -0.10(-0.17%) |
Mar 24, 2010 | 59.55 | 59.90 | 59.40 | 59.60 | 44,309 | -1.28(-2.10%) |
Mar 23, 2010 | 60.60 | 61.06 | 60.31 | 60.88 | 35,657 | +0.38(+0.63%) |
Mar 22, 2010 | 59.45 | 60.66 | 59.39 | 60.50 | 58,079 | +0.60(+1.00%) |
Mar 19, 2010 | 60.70 | 60.70 | 59.55 | 59.90 | 87,077 | -0.95(-1.56%) |
Mar 18, 2010 | 61.40 | 61.47 | 60.50 | 60.85 | 128,330 | -0.25(-0.41%) |
Mar 17, 2010 | 61.15 | 61.47 | 61.06 | 61.10 | 140,565 | +0.21(+0.34%) |
Mar 16, 2010 | 60.35 | 61.05 | 60.26 | 60.89 | 105,461 | +0.74(+1.23%) |
Mar 15, 2010 | 59.87 | 60.15 | 59.87 | 60.15 | 64,160 | -0.70(-1.15%) |
Mar 12, 2010 | 61.10 | 61.20 | 60.55 | 60.85 | 215,317 | +0.02(+0.03%) |
Mar 11, 2010 | 60.34 | 60.90 | 60.07 | 60.83 | 213,773 | +0.58(+0.96%) |
Mar 10, 2010 | 59.70 | 60.40 | 59.70 | 60.25 | 88,760 | +1.50(+2.55%) |
Mar 09, 2010 | 58.55 | 59.05 | 58.55 | 58.75 | 30,595 | -0.26(-0.44%) |
Mar 08, 2010 | 59.10 | 59.35 | 58.74 | 59.01 | 665,789 | +0.19(+0.32%) |
Mar 05, 2010 | 57.60 | 58.96 | 57.60 | 58.82 | 79,666 | +2.12(+3.74%) |
Mar 04, 2010 | 57.45 | 57.45 | 56.41 | 56.70 | 47,777 | -0.90(-1.56%) |
Mar 03, 2010 | 57.30 | 58.00 | 57.30 | 57.60 | 36,236 | +0.50(+0.88%) |
Mar 02, 2010 | 56.86 | 57.30 | 56.73 | 57.10 | 51,549 | +0.20(+0.35%) |