Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.99 | 51.75 | 50.05 | 50.99 | 1,221,709 | +0.24(+0.46%) |
May 27, 2010 | 49.29 | 50.80 | 49.18 | 50.75 | 1,189,974 | +2.95(+6.17%) |
May 26, 2010 | 47.63 | 48.74 | 47.24 | 47.81 | 1,521,223 | +1.35(+2.91%) |
May 25, 2010 | 43.98 | 46.57 | 43.40 | 46.45 | 1,318,216 | +0.53(+1.15%) |
May 24, 2010 | 47.19 | 47.59 | 45.84 | 45.92 | 635,222 | -1.10(-2.33%) |
May 21, 2010 | 45.20 | 47.73 | 43.98 | 47.02 | 1,778,243 | +1.10(+2.39%) |
May 20, 2010 | 46.90 | 47.54 | 45.88 | 45.92 | 2,019,685 | -3.44(-6.97%) |
May 19, 2010 | 49.62 | 50.45 | 47.73 | 49.36 | 1,241,421 | -1.18(-2.33%) |
May 18, 2010 | 50.61 | 51.91 | 50.13 | 50.54 | 1,467,288 | +0.33(+0.66%) |
May 17, 2010 | 53.05 | 53.25 | 48.77 | 50.21 | 2,029,141 | -2.76(-5.22%) |
May 14, 2010 | 52.97 | 53.95 | 51.88 | 52.97 | 1,321,151 | -1.61(-2.94%) |
May 13, 2010 | 54.35 | 55.84 | 53.52 | 54.58 | 751,177 | +0.30(+0.56%) |
May 12, 2010 | 52.70 | 54.64 | 52.66 | 54.27 | 898,051 | +1.53(+2.90%) |
May 11, 2010 | 53.13 | 53.65 | 52.61 | 52.74 | 102 | +0.11(+0.20%) |
May 10, 2010 | 51.44 | 52.66 | 51.30 | 52.64 | 1,949,010 | +4.58(+9.54%) |
May 07, 2010 | 51.17 | 54.31 | 47.67 | 48.05 | 2,871,556 | -1.93(-3.86%) |
May 06, 2010 | 50.17 | 55.24 | 47.53 | 49.98 | 510 | -3.88(-7.21%) |
May 05, 2010 | 54.27 | 55.57 | 53.17 | 53.86 | 1,626,329 | -2.11(-3.78%) |
May 04, 2010 | 56.56 | 57.02 | 55.35 | 55.98 | 939,590 | -1.69(-2.94%) |
May 03, 2010 | 55.83 | 58.50 | 55.72 | 57.67 | 999,308 | +2.01(+3.61%) |
Apr 30, 2010 | 53.53 | 56.60 | 52.98 | 55.66 | 1,241,379 | +2.08(+3.88%) |
Apr 29, 2010 | 53.24 | 54.00 | 52.36 | 53.59 | 867,451 | +0.72(+1.35%) |
Apr 28, 2010 | 53.62 | 53.62 | 52.13 | 52.87 | 1,076,405 | -0.47(-0.88%) |
Apr 27, 2010 | 54.96 | 55.08 | 52.75 | 53.34 | 1,036,951 | -2.29(-4.12%) |
Apr 26, 2010 | 55.29 | 56.52 | 55.08 | 55.63 | 632,828 | +0.24(+0.44%) |
Apr 23, 2010 | 53.54 | 55.49 | 53.37 | 55.39 | 1,033,797 | +1.93(+3.61%) |
Apr 22, 2010 | 52.25 | 53.72 | 51.91 | 53.46 | 709,465 | +0.75(+1.43%) |
Apr 21, 2010 | 53.57 | 53.57 | 52.17 | 52.70 | 814,374 | -0.57(-1.07%) |
Apr 20, 2010 | 52.86 | 53.51 | 52.45 | 53.27 | 788,432 | +0.97(+1.85%) |
Apr 19, 2010 | 52.28 | 52.74 | 51.21 | 52.30 | 908,448 | -0.52(-0.98%) |
Apr 16, 2010 | 53.86 | 54.28 | 52.22 | 52.82 | 1,081,228 | -1.33(-2.46%) |
Apr 15, 2010 | 53.57 | 54.41 | 53.16 | 54.15 | 789,398 | +0.70(+1.30%) |
Apr 14, 2010 | 53.07 | 53.58 | 52.51 | 53.46 | 440,035 | +1.08(+2.06%) |
Apr 13, 2010 | 52.00 | 52.79 | 51.68 | 52.38 | 761,668 | +0.02(+0.04%) |
Apr 12, 2010 | 53.62 | 53.62 | 52.12 | 52.36 | 608,799 | -1.17(-2.18%) |
Apr 09, 2010 | 52.89 | 53.56 | 52.64 | 53.53 | 642,691 | +1.01(+1.92%) |
Apr 08, 2010 | 52.33 | 52.73 | 50.67 | 52.52 | 951,043 | -0.43(-0.81%) |
Apr 07, 2010 | 52.11 | 53.56 | 52.03 | 52.95 | 884,449 | +0.84(+1.62%) |
Apr 06, 2010 | 52.49 | 52.90 | 51.52 | 52.11 | 835,324 | +0.14(+0.26%) |
Apr 05, 2010 | 52.23 | 52.97 | 51.80 | 51.97 | 1,130,179 | +0.86(+1.69%) |
Apr 01, 2010 | 49.58 | 51.11 | 51.11 | 51.11 | 651,267 | +1.77(+3.59%) |
Mar 31, 2010 | 48.71 | 49.99 | 48.67 | 49.33 | 655,647 | +0.58(+1.19%) |
Mar 30, 2010 | 48.70 | 48.94 | 48.17 | 48.76 | 442,582 | +0.07(+0.14%) |
Mar 29, 2010 | 47.65 | 48.78 | 47.33 | 48.69 | 661,289 | +1.41(+2.98%) |
Mar 26, 2010 | 47.87 | 48.21 | 47.02 | 47.28 | 762,339 | -0.10(-0.21%) |
Mar 25, 2010 | 49.05 | 49.47 | 47.37 | 47.37 | 1,001,910 | -1.38(-2.83%) |
Mar 24, 2010 | 48.41 | 48.97 | 48.04 | 48.76 | 743,379 | +0.01(+0.02%) |
Mar 23, 2010 | 48.09 | 48.94 | 47.84 | 48.75 | 846,649 | +0.81(+1.70%) |
Mar 22, 2010 | 46.40 | 48.24 | 46.05 | 47.93 | 1,107,291 | +0.75(+1.60%) |
Mar 19, 2010 | 47.41 | 47.83 | 46.26 | 47.18 | 1,254,316 | -0.21(-0.43%) |
Mar 18, 2010 | 49.99 | 50.18 | 47.21 | 47.38 | 1,690,045 | -2.91(-5.78%) |
Mar 17, 2010 | 49.46 | 50.57 | 49.04 | 50.29 | 1,027,861 | +1.15(+2.33%) |
Mar 16, 2010 | 49.27 | 49.42 | 48.81 | 49.15 | 667,631 | +0.03(+0.06%) |
Mar 15, 2010 | 48.75 | 49.22 | 48.70 | 49.12 | 1,166,099 | -0.02(-0.04%) |
Mar 12, 2010 | 49.82 | 49.82 | 48.86 | 49.14 | 860,856 | -0.04(-0.08%) |
Mar 11, 2010 | 48.58 | 49.43 | 48.33 | 49.18 | 913,030 | +0.66(+1.35%) |
Mar 10, 2010 | 48.49 | 48.92 | 48.27 | 48.52 | 741,318 | -0.02(-0.04%) |
Mar 09, 2010 | 47.21 | 48.88 | 47.12 | 48.54 | 1,017,213 | +1.08(+2.27%) |
Mar 08, 2010 | 49.12 | 49.12 | 47.02 | 47.46 | 1,269,087 | -1.56(-3.18%) |
Mar 05, 2010 | 48.47 | 49.10 | 48.39 | 49.02 | 679,347 | +1.24(+2.60%) |
Mar 04, 2010 | 48.81 | 49.24 | 47.52 | 47.78 | 764,587 | -0.86(-1.77%) |
Mar 03, 2010 | 48.50 | 48.82 | 47.97 | 48.64 | 1,035,021 | +0.59(+1.22%) |
Mar 02, 2010 | 47.28 | 48.42 | 47.20 | 48.05 | 1,411,295 | +1.00(+2.12%) |