Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.64 | 51.51 | 50.38 | 50.64 | 466,102 | -0.55(-1.07%) |
May 27, 2010 | 49.90 | 51.21 | 49.85 | 51.19 | 602,101 | +2.46(+5.05%) |
May 26, 2010 | 49.24 | 49.79 | 48.56 | 48.73 | 1,022,645 | -1.21(-2.42%) |
May 25, 2010 | 48.41 | 49.98 | 48.17 | 49.94 | 1,111,448 | +0.67(+1.36%) |
May 24, 2010 | 49.60 | 50.07 | 49.27 | 49.27 | 824,092 | -1.69(-3.32%) |
May 21, 2010 | 49.74 | 51.03 | 49.61 | 50.96 | 1,186,085 | +0.45(+0.89%) |
May 20, 2010 | 50.01 | 51.42 | 49.87 | 50.51 | 1,908,273 | -1.23(-2.38%) |
May 19, 2010 | 51.12 | 51.96 | 50.61 | 51.74 | 2,152,136 | +0.62(+1.21%) |
May 18, 2010 | 52.59 | 52.62 | 50.91 | 51.12 | 991,236 | -1.17(-2.24%) |
May 17, 2010 | 52.16 | 52.47 | 51.11 | 52.29 | 917,800 | -0.26(-0.49%) |
May 14, 2010 | 52.55 | 53.00 | 51.76 | 52.55 | 751,506 | -0.72(-1.35%) |
May 13, 2010 | 53.60 | 54.00 | 53.21 | 53.27 | 450,173 | -1.07(-1.97%) |
May 12, 2010 | 53.94 | 54.53 | 53.80 | 54.34 | 854,808 | +0.18(+0.33%) |
May 11, 2010 | 54.71 | 54.98 | 54.07 | 54.16 | 628,582 | -0.41(-0.75%) |
May 10, 2010 | 54.27 | 54.68 | 54.20 | 54.57 | 1,310,704 | +2.27(+4.34%) |
May 07, 2010 | 52.58 | 53.26 | 51.03 | 52.30 | 2,758,955 | -1.45(-2.70%) |
May 06, 2010 | 54.72 | 55.11 | 51.24 | 53.75 | 1,649,068 | -1.85(-3.33%) |
May 05, 2010 | 55.78 | 56.20 | 55.29 | 55.60 | 865,242 | -2.62(-4.50%) |
May 04, 2010 | 58.20 | 58.38 | 57.50 | 58.22 | 1,639,651 | -1.93(-3.21%) |
May 03, 2010 | 59.98 | 60.60 | 59.67 | 60.15 | 783,342 | -0.53(-0.87%) |
Apr 30, 2010 | 61.08 | 61.11 | 60.42 | 60.68 | 880,121 | +0.83(+1.39%) |
Apr 29, 2010 | 59.62 | 60.34 | 59.43 | 59.85 | 1,287,456 | -0.70(-1.16%) |
Apr 28, 2010 | 60.51 | 60.56 | 59.68 | 60.55 | 1,031,902 | +1.66(+2.82%) |
Apr 27, 2010 | 59.40 | 60.10 | 58.83 | 58.89 | 648,134 | -0.23(-0.39%) |
Apr 26, 2010 | 59.22 | 59.64 | 59.11 | 59.12 | 354,555 | -0.67(-1.12%) |
Apr 23, 2010 | 58.54 | 59.79 | 58.51 | 59.79 | 527,896 | +0.88(+1.49%) |
Apr 22, 2010 | 58.51 | 59.01 | 58.22 | 58.91 | 672,795 | -0.55(-0.92%) |
Apr 21, 2010 | 59.64 | 59.75 | 59.25 | 59.46 | 716,840 | -0.14(-0.23%) |
Apr 20, 2010 | 59.63 | 59.74 | 59.46 | 59.60 | 363,562 | +0.76(+1.29%) |
Apr 19, 2010 | 58.08 | 58.90 | 58.06 | 58.84 | 578,053 | -0.02(-0.03%) |
Apr 16, 2010 | 59.36 | 59.61 | 58.48 | 58.86 | 567,732 | -0.78(-1.31%) |
Apr 15, 2010 | 59.40 | 59.75 | 59.32 | 59.64 | 302,320 | +0.00(+0.00%) |
Apr 14, 2010 | 59.36 | 59.69 | 59.30 | 59.64 | 398,960 | +1.27(+2.18%) |
Apr 13, 2010 | 58.64 | 58.66 | 57.95 | 58.37 | 461,674 | -0.02(-0.03%) |
Apr 12, 2010 | 58.36 | 58.73 | 58.31 | 58.39 | 282,621 | -0.07(-0.12%) |
Apr 09, 2010 | 57.75 | 58.53 | 57.74 | 58.46 | 525,177 | +1.48(+2.60%) |
Apr 08, 2010 | 56.00 | 57.04 | 55.87 | 56.98 | 889,787 | +0.54(+0.96%) |
Apr 07, 2010 | 56.94 | 56.98 | 56.32 | 56.44 | 673,213 | -0.63(-1.10%) |
Apr 06, 2010 | 57.20 | 57.12 | 56.38 | 57.07 | 1,533,528 | -0.13(-0.23%) |
Apr 05, 2010 | 56.55 | 57.21 | 56.37 | 57.20 | 938,374 | +0.90(+1.60%) |
Apr 01, 2010 | 55.68 | 56.30 | 56.30 | 56.30 | 724,600 | +0.97(+1.75%) |
Mar 31, 2010 | 54.98 | 55.58 | 54.91 | 55.33 | 615,719 | +0.26(+0.47%) |
Mar 30, 2010 | 55.27 | 55.41 | 54.83 | 55.07 | 371,595 | -0.07(-0.13%) |
Mar 29, 2010 | 54.70 | 55.22 | 54.70 | 55.14 | 377,190 | +0.13(+0.24%) |
Mar 26, 2010 | 54.90 | 55.15 | 54.76 | 55.01 | 496,373 | +0.33(+0.60%) |
Mar 25, 2010 | 55.19 | 55.32 | 54.67 | 54.68 | 813,587 | -0.73(-1.32%) |
Mar 24, 2010 | 55.42 | 55.53 | 55.07 | 55.41 | 681,782 | -0.82(-1.46%) |
Mar 23, 2010 | 55.73 | 56.30 | 55.61 | 56.23 | 605,762 | +0.33(+0.59%) |
Mar 22, 2010 | 55.06 | 55.96 | 55.01 | 55.90 | 329,474 | -0.23(-0.41%) |
Mar 19, 2010 | 56.90 | 56.91 | 55.68 | 56.13 | 2,360,812 | -1.23(-2.14%) |
Mar 18, 2010 | 57.80 | 57.84 | 57.12 | 57.36 | 845,959 | -0.27(-0.47%) |
Mar 17, 2010 | 57.66 | 57.93 | 57.51 | 57.63 | 409,761 | +0.84(+1.48%) |
Mar 16, 2010 | 56.35 | 56.83 | 56.09 | 56.79 | 344,152 | +1.21(+2.18%) |
Mar 15, 2010 | 55.37 | 55.68 | 55.34 | 55.58 | 327,157 | -0.45(-0.80%) |
Mar 12, 2010 | 56.28 | 56.33 | 55.96 | 56.03 | 644,703 | +0.28(+0.50%) |
Mar 11, 2010 | 55.46 | 55.78 | 55.27 | 55.75 | 568,457 | +0.51(+0.92%) |
Mar 10, 2010 | 55.10 | 55.75 | 55.00 | 55.24 | 737,981 | +0.19(+0.35%) |
Mar 09, 2010 | 54.51 | 55.20 | 54.45 | 55.05 | 255,143 | +0.16(+0.29%) |
Mar 08, 2010 | 55.00 | 55.19 | 54.70 | 54.89 | 515,684 | -0.04(-0.07%) |
Mar 05, 2010 | 54.04 | 55.04 | 54.03 | 54.93 | 566,171 | +1.00(+1.85%) |
Mar 04, 2010 | 54.24 | 54.43 | 53.62 | 53.93 | 610,935 | -0.19(-0.35%) |
Mar 03, 2010 | 53.82 | 54.56 | 53.77 | 54.12 | 402,728 | +0.79(+1.48%) |
Mar 02, 2010 | 53.19 | 53.68 | 53.07 | 53.33 | 1,278,510 | +0.11(+0.21%) |