Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.68 | 49.03 | 48.68 | 48.68 | 8,464 | -0.58(-1.18%) |
May 27, 2010 | 48.94 | 49.31 | 48.88 | 49.27 | 40,219 | +1.63(+3.42%) |
May 26, 2010 | 47.68 | 48.20 | 47.55 | 47.64 | 31,252 | +0.26(+0.55%) |
May 25, 2010 | 46.84 | 47.43 | 46.66 | 47.38 | 14,886 | -0.55(-1.14%) |
May 24, 2010 | 47.72 | 48.07 | 47.53 | 47.93 | 18,513 | -0.02(-0.04%) |
May 21, 2010 | 46.75 | 48.11 | 46.60 | 47.94 | 47,963 | -0.01(-0.02%) |
May 20, 2010 | 48.32 | 48.58 | 47.69 | 47.95 | 26,929 | -1.55(-3.12%) |
May 19, 2010 | 49.82 | 49.82 | 48.95 | 49.50 | 22,860 | -0.31(-0.61%) |
May 18, 2010 | 50.94 | 51.04 | 49.67 | 49.80 | 24,920 | -1.33(-2.61%) |
May 17, 2010 | 50.85 | 51.20 | 50.19 | 51.14 | 10,126 | +0.36(+0.71%) |
May 14, 2010 | 50.78 | 51.09 | 50.40 | 50.78 | 24,543 | -1.18(-2.28%) |
May 13, 2010 | 51.79 | 52.73 | 51.71 | 51.96 | 7,400 | -0.39(-0.74%) |
May 12, 2010 | 52.07 | 52.35 | 51.88 | 52.35 | 16,854 | +0.48(+0.93%) |
May 11, 2010 | 52.03 | 52.08 | 51.80 | 51.87 | 10,499 | -0.10(-0.20%) |
May 10, 2010 | 52.13 | 52.13 | 51.68 | 51.97 | 27,208 | +1.53(+3.03%) |
May 07, 2010 | 50.41 | 50.81 | 49.12 | 50.44 | 33,920 | +0.10(+0.20%) |
May 06, 2010 | 52.11 | 52.17 | 48.28 | 50.34 | 34,003 | -1.85(-3.55%) |
May 05, 2010 | 52.19 | 52.59 | 52.17 | 52.19 | 31,077 | -0.74(-1.40%) |
May 04, 2010 | 53.10 | 53.35 | 52.82 | 52.93 | 34,564 | -1.29(-2.37%) |
May 03, 2010 | 54.27 | 54.38 | 54.12 | 54.22 | 12,871 | +0.42(+0.77%) |
Apr 30, 2010 | 54.61 | 54.72 | 53.75 | 53.80 | 22,140 | -1.04(-1.89%) |
Apr 29, 2010 | 55.23 | 55.36 | 54.71 | 54.84 | 7,314 | -0.35(-0.64%) |
Apr 28, 2010 | 54.79 | 55.29 | 54.71 | 55.19 | 8,508 | +1.01(+1.86%) |
Apr 27, 2010 | 55.16 | 55.23 | 54.07 | 54.18 | 20,678 | -1.73(-3.10%) |
Apr 26, 2010 | 55.67 | 55.97 | 55.55 | 55.91 | 8,454 | -0.11(-0.20%) |
Apr 23, 2010 | 56.00 | 56.18 | 55.88 | 56.02 | 7,532 | +0.52(+0.93%) |
Apr 22, 2010 | 54.98 | 55.56 | 54.75 | 55.51 | 8,195 | +0.31(+0.57%) |
Apr 21, 2010 | 55.64 | 55.70 | 55.10 | 55.19 | 29,232 | -0.67(-1.19%) |
Apr 20, 2010 | 56.01 | 56.13 | 55.85 | 55.86 | 25,353 | -0.06(-0.10%) |
Apr 19, 2010 | 55.61 | 56.02 | 55.61 | 55.91 | 9,763 | +0.35(+0.63%) |
Apr 16, 2010 | 56.18 | 56.50 | 55.44 | 55.56 | 21,479 | -0.97(-1.72%) |
Apr 15, 2010 | 57.17 | 57.23 | 56.46 | 56.53 | 14,137 | -0.39(-0.68%) |
Apr 14, 2010 | 56.34 | 56.92 | 56.23 | 56.92 | 13,006 | +0.56(+0.99%) |
Apr 13, 2010 | 56.13 | 56.51 | 56.06 | 56.37 | 10,084 | -0.37(-0.65%) |
Apr 12, 2010 | 56.88 | 57.04 | 56.57 | 56.74 | 11,582 | -0.55(-0.95%) |
Apr 09, 2010 | 57.71 | 57.85 | 57.17 | 57.28 | 5,002 | -0.10(-0.18%) |
Apr 08, 2010 | 56.94 | 57.46 | 56.69 | 57.38 | 6,579 | +0.28(+0.50%) |
Apr 07, 2010 | 58.47 | 58.50 | 57.01 | 57.10 | 27,426 | -1.37(-2.34%) |
Apr 06, 2010 | 58.23 | 58.69 | 58.17 | 58.47 | 11,786 | -0.43(-0.72%) |
Apr 05, 2010 | 58.51 | 59.19 | 58.33 | 58.89 | 25,492 | +1.57(+2.75%) |
Apr 01, 2010 | 57.23 | 57.32 | 57.32 | 57.32 | 6,050 | +0.52(+0.92%) |
Mar 31, 2010 | 56.81 | 56.93 | 56.60 | 56.80 | 17,989 | -0.45(-0.78%) |
Mar 30, 2010 | 57.57 | 57.77 | 57.25 | 57.25 | 19,575 | -0.17(-0.29%) |
Mar 29, 2010 | 57.16 | 57.50 | 57.16 | 57.41 | 9,507 | +0.18(+0.31%) |
Mar 26, 2010 | 57.77 | 57.85 | 57.08 | 57.24 | 27,394 | -0.41(-0.71%) |
Mar 25, 2010 | 57.30 | 58.23 | 57.22 | 57.64 | 16,221 | +0.67(+1.17%) |
Mar 24, 2010 | 56.09 | 57.11 | 55.99 | 56.98 | 22,586 | +1.94(+3.53%) |
Mar 23, 2010 | 54.86 | 55.08 | 54.65 | 55.03 | 7,438 | +0.19(+0.34%) |
Mar 22, 2010 | 54.94 | 54.96 | 54.83 | 54.85 | 3,565 | -0.45(-0.82%) |
Mar 19, 2010 | 55.36 | 55.42 | 54.85 | 55.30 | 5,267 | +0.28(+0.50%) |
Mar 18, 2010 | 54.82 | 55.13 | 54.82 | 55.02 | 1,318 | +0.31(+0.56%) |
Mar 17, 2010 | 54.73 | 54.81 | 54.58 | 54.72 | 3,446 | -0.15(-0.27%) |
Mar 16, 2010 | 55.39 | 55.39 | 54.79 | 54.87 | 5,510 | -0.73(-1.31%) |
Mar 15, 2010 | 55.63 | 55.63 | 55.60 | 55.60 | 6,990 | -0.03(-0.05%) |
Mar 12, 2010 | 56.07 | 56.07 | 55.45 | 55.63 | 4,132 | -0.40(-0.71%) |
Mar 11, 2010 | 55.99 | 56.29 | 55.80 | 56.02 | 10,820 | +0.15(+0.27%) |
Mar 10, 2010 | 56.04 | 56.24 | 55.88 | 55.88 | 7,718 | +0.25(+0.45%) |
Mar 09, 2010 | 55.53 | 55.90 | 55.53 | 55.63 | 7,876 | -0.23(-0.41%) |
Mar 08, 2010 | 55.95 | 55.99 | 55.82 | 55.86 | 6,963 | +0.32(+0.58%) |
Mar 05, 2010 | 55.19 | 55.70 | 55.19 | 55.53 | 12,722 | +1.03(+1.88%) |
Mar 04, 2010 | 54.95 | 55.08 | 54.38 | 54.51 | 8,427 | -0.26(-0.48%) |
Mar 03, 2010 | 54.82 | 55.08 | 54.71 | 54.77 | 11,690 | +0.23(+0.42%) |
Mar 02, 2010 | 55.01 | 55.01 | 54.54 | 54.54 | 4,851 | -0.09(-0.17%) |