Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.50 | 50.96 | 50.24 | 50.50 | 24,996 | -0.34(-0.66%) |
May 27, 2010 | 50.32 | 50.84 | 50.31 | 50.84 | 16,349 | +1.33(+2.68%) |
May 26, 2010 | 50.05 | 50.45 | 49.43 | 49.51 | 56,159 | -0.38(-0.76%) |
May 25, 2010 | 48.71 | 49.89 | 48.51 | 49.89 | 35,501 | -0.01(-0.03%) |
May 24, 2010 | 50.49 | 50.62 | 49.90 | 49.90 | 25,707 | -0.57(-1.14%) |
May 21, 2010 | 49.20 | 50.68 | 48.89 | 50.47 | 84,429 | +0.43(+0.85%) |
May 20, 2010 | 50.35 | 50.98 | 50.05 | 50.05 | 53,745 | -1.82(-3.50%) |
May 19, 2010 | 51.95 | 52.18 | 51.28 | 51.86 | 44,598 | -0.39(-0.75%) |
May 18, 2010 | 53.14 | 53.25 | 52.10 | 52.26 | 54,582 | -0.52(-0.99%) |
May 17, 2010 | 52.86 | 52.98 | 51.96 | 52.78 | 42,073 | +0.02(+0.05%) |
May 14, 2010 | 52.76 | 53.25 | 52.36 | 52.76 | 17,752 | -0.92(-1.71%) |
May 13, 2010 | 54.21 | 54.35 | 53.67 | 53.67 | 25,362 | -0.62(-1.14%) |
May 12, 2010 | 53.74 | 54.38 | 53.64 | 54.29 | 61,563 | +0.74(+1.38%) |
May 11, 2010 | 53.86 | 54.11 | 53.46 | 53.55 | 17,932 | -0.01(-0.01%) |
May 10, 2010 | 53.20 | 53.56 | 53.13 | 53.56 | 57,172 | +2.01(+3.90%) |
May 07, 2010 | 51.82 | 52.39 | 50.80 | 51.55 | 99,051 | -0.61(-1.17%) |
May 06, 2010 | 53.65 | 53.87 | 0.1125 | 52.16 | 147,729 | -1.79(-3.31%) |
May 05, 2010 | 53.98 | 54.17 | 53.79 | 53.95 | 27,482 | -0.33(-0.62%) |
May 04, 2010 | 54.86 | 54.86 | 54.09 | 54.28 | 19,578 | -1.14(-2.06%) |
May 03, 2010 | 54.85 | 55.57 | 54.85 | 55.42 | 13,951 | +0.62(+1.14%) |
Apr 30, 2010 | 55.45 | 55.45 | 54.79 | 54.80 | 15,349 | -0.62(-1.11%) |
Apr 29, 2010 | 55.26 | 55.55 | 55.20 | 55.41 | 26,076 | +0.63(+1.16%) |
Apr 28, 2010 | 54.82 | 55.07 | 54.47 | 54.78 | 37,878 | +0.23(+0.41%) |
Apr 27, 2010 | 55.54 | 55.77 | 54.54 | 54.55 | 29,877 | -1.32(-2.36%) |
Apr 26, 2010 | 55.92 | 56.17 | 55.83 | 55.87 | 28,089 | -0.10(-0.17%) |
Apr 23, 2010 | 55.60 | 55.97 | 55.47 | 55.97 | 46,981 | +0.27(+0.48%) |
Apr 22, 2010 | 55.18 | 55.73 | 54.88 | 55.70 | 17,058 | +0.20(+0.36%) |
Apr 21, 2010 | 55.55 | 55.60 | 55.25 | 55.50 | 10,924 | -0.09(-0.16%) |
Apr 20, 2010 | 55.53 | 55.65 | 55.39 | 55.59 | 13,016 | +0.28(+0.51%) |
Apr 19, 2010 | 54.93 | 55.31 | 54.75 | 55.31 | 18,823 | +0.17(+0.31%) |
Apr 16, 2010 | 55.39 | 55.55 | 54.80 | 55.14 | 55,122 | -0.46(-0.82%) |
Apr 15, 2010 | 55.40 | 55.62 | 55.40 | 55.60 | 42,502 | +0.10(+0.17%) |
Apr 14, 2010 | 55.06 | 55.50 | 55.06 | 55.50 | 18,504 | +0.58(+1.05%) |
Apr 13, 2010 | 54.78 | 55.00 | 54.62 | 54.92 | 14,464 | +0.02(+0.04%) |
Apr 12, 2010 | 54.87 | 54.96 | 54.87 | 54.90 | 11,159 | +0.08(+0.14%) |
Apr 09, 2010 | 54.54 | 54.82 | 54.54 | 54.82 | 14,022 | +0.29(+0.54%) |
Apr 08, 2010 | 54.15 | 54.55 | 54.15 | 54.53 | 3,678 | +0.19(+0.35%) |
Apr 07, 2010 | 54.56 | 54.64 | 54.24 | 54.34 | 17,231 | -0.36(-0.67%) |
Apr 06, 2010 | 54.50 | 54.79 | 54.50 | 54.70 | 10,516 | -0.00(-0.01%) |
Apr 05, 2010 | 54.55 | 54.75 | 54.39 | 54.71 | 16,529 | +0.34(+0.62%) |
Apr 01, 2010 | 54.31 | 54.37 | 54.37 | 54.37 | 10,082 | +0.46(+0.85%) |
Mar 31, 2010 | 53.91 | 54.14 | 53.82 | 53.91 | 16,700 | -0.18(-0.34%) |
Mar 30, 2010 | 54.00 | 54.17 | 53.95 | 54.10 | 14,439 | +0.11(+0.21%) |
Mar 29, 2010 | 53.94 | 54.03 | 53.87 | 53.98 | 20,127 | +0.29(+0.54%) |
Mar 26, 2010 | 53.80 | 53.98 | 53.58 | 53.70 | 11,920 | -0.05(-0.09%) |
Mar 25, 2010 | 54.04 | 54.26 | 53.72 | 53.74 | 17,848 | +0.04(+0.07%) |
Mar 24, 2010 | 53.94 | 53.95 | 53.71 | 53.71 | 7,958 | -0.44(-0.81%) |
Mar 23, 2010 | 53.78 | 54.15 | 53.67 | 54.15 | 8,493 | +0.50(+0.92%) |
Mar 22, 2010 | 53.07 | 53.75 | 53.07 | 53.65 | 25,108 | +0.25(+0.46%) |
Mar 19, 2010 | 53.65 | 53.71 | 53.22 | 53.40 | 13,653 | -0.17(-0.32%) |
Mar 18, 2010 | 53.43 | 53.61 | 53.33 | 53.57 | 18,613 | +0.02(+0.03%) |
Mar 17, 2010 | 53.37 | 53.68 | 53.37 | 53.55 | 12,061 | +0.24(+0.44%) |
Mar 16, 2010 | 53.01 | 53.32 | 52.98 | 53.32 | 17,374 | +0.45(+0.85%) |
Mar 15, 2010 | 52.69 | 52.88 | 52.69 | 52.87 | 9,519 | +0.05(+0.09%) |
Mar 12, 2010 | 53.03 | 53.03 | 52.77 | 52.82 | 9,109 | +0.05(+0.10%) |
Mar 11, 2010 | 52.48 | 52.77 | 52.32 | 52.77 | 13,075 | +0.15(+0.28%) |
Mar 10, 2010 | 52.44 | 52.70 | 52.43 | 52.62 | 13,701 | +0.13(+0.26%) |
Mar 09, 2010 | 52.21 | 52.67 | 52.21 | 52.48 | 8,963 | +0.08(+0.16%) |
Mar 08, 2010 | 52.56 | 52.66 | 52.40 | 52.40 | 20,738 | -0.14(-0.27%) |
Mar 05, 2010 | 52.23 | 52.55 | 52.23 | 52.55 | 11,557 | +0.62(+1.19%) |
Mar 04, 2010 | 51.83 | 51.95 | 51.79 | 51.93 | 5,668 | +0.21(+0.40%) |
Mar 03, 2010 | 51.83 | 52.03 | 51.72 | 51.72 | 14,285 | +0.02(+0.04%) |
Mar 02, 2010 | 51.73 | 51.94 | 51.70 | 51.70 | 10,997 | +0.13(+0.25%) |