Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 60.08 | 60.27 | 59.12 | 60.08 | 141,065 | +1.13(+1.91%) |
May 27, 2010 | 60.29 | 60.60 | 58.95 | 58.95 | 266,827 | -3.51(-5.61%) |
May 26, 2010 | 61.47 | 62.58 | 61.02 | 62.46 | 182,296 | +0.87(+1.41%) |
May 25, 2010 | 63.24 | 63.60 | 61.56 | 61.59 | 338,604 | +0.24(+0.40%) |
May 24, 2010 | 60.94 | 61.39 | 60.38 | 61.35 | 94,089 | +1.40(+2.34%) |
May 21, 2010 | 62.01 | 62.18 | 59.95 | 59.95 | 430,747 | -1.62(-2.62%) |
May 20, 2010 | 61.76 | 61.91 | 60.56 | 61.56 | 308,213 | +2.14(+3.60%) |
May 19, 2010 | 59.79 | 60.46 | 59.21 | 59.43 | 276,638 | -0.26(-0.44%) |
May 18, 2010 | 57.83 | 59.91 | 57.72 | 59.69 | 271,289 | +1.27(+2.17%) |
May 17, 2010 | 58.27 | 59.75 | 58.01 | 58.42 | 197,873 | -0.05(-0.08%) |
May 14, 2010 | 58.46 | 58.99 | 57.47 | 58.46 | 297,573 | +1.55(+2.72%) |
May 13, 2010 | 56.50 | 57.00 | 56.18 | 56.91 | 141,627 | +0.79(+1.41%) |
May 12, 2010 | 56.26 | 56.39 | 55.81 | 56.12 | 138,141 | -0.68(-1.20%) |
May 11, 2010 | 56.30 | 56.87 | 56.04 | 56.80 | 200,019 | +0.89(+1.59%) |
May 10, 2010 | 56.22 | 56.41 | 55.89 | 55.91 | 342,154 | -3.76(-6.31%) |
May 07, 2010 | 59.13 | 60.84 | 58.50 | 59.68 | 402,906 | -0.36(-0.61%) |
May 06, 2010 | 57.48 | 65.02 | 57.20 | 60.04 | 699,498 | +2.84(+4.96%) |
May 05, 2010 | 56.99 | 57.30 | 56.50 | 57.20 | 318,189 | +1.15(+2.05%) |
May 04, 2010 | 55.29 | 56.25 | 55.29 | 56.05 | 161,270 | +2.12(+3.93%) |
May 03, 2010 | 54.19 | 54.27 | 53.77 | 53.93 | 66,892 | -0.35(-0.65%) |
Apr 30, 2010 | 53.58 | 54.38 | 52.32 | 54.29 | 41,116 | +0.65(+1.22%) |
Apr 29, 2010 | 53.90 | 53.97 | 53.49 | 53.63 | 81,360 | -0.86(-1.58%) |
Apr 28, 2010 | 54.07 | 55.10 | 53.98 | 54.49 | 177,455 | +0.01(+0.02%) |
Apr 27, 2010 | 53.11 | 54.64 | 52.80 | 54.48 | 162,277 | +2.08(+3.97%) |
Apr 26, 2010 | 52.28 | 52.44 | 52.18 | 52.40 | 50,290 | -0.07(-0.12%) |
Apr 23, 2010 | 52.84 | 52.86 | 52.44 | 52.47 | 8,138 | -0.38(-0.72%) |
Apr 22, 2010 | 53.17 | 53.46 | 52.85 | 52.85 | 21,764 | +0.49(+0.95%) |
Apr 21, 2010 | 52.26 | 52.62 | 52.22 | 52.36 | 4,979 | +0.31(+0.59%) |
Apr 20, 2010 | 51.99 | 52.14 | 51.95 | 52.05 | 17,665 | -0.44(-0.84%) |
Apr 19, 2010 | 52.83 | 52.95 | 52.41 | 52.49 | 36,625 | +0.24(+0.46%) |
Apr 16, 2010 | 51.44 | 52.37 | 51.44 | 52.24 | 36,048 | +1.13(+2.21%) |
Apr 15, 2010 | 51.38 | 51.42 | 51.11 | 51.11 | 4,322 | +0.02(+0.04%) |
Apr 14, 2010 | 51.38 | 51.52 | 51.03 | 51.09 | 272,317 | -0.66(-1.28%) |
Apr 13, 2010 | 51.84 | 52.06 | 51.69 | 51.76 | 3,961 | +0.02(+0.04%) |
Apr 12, 2010 | 51.72 | 51.80 | 51.58 | 51.74 | 10,082 | -0.20(-0.38%) |
Apr 09, 2010 | 52.42 | 52.45 | 51.83 | 51.94 | 11,242 | -0.68(-1.30%) |
Apr 08, 2010 | 53.08 | 53.15 | 52.57 | 52.62 | 26,763 | +0.06(+0.12%) |
Apr 07, 2010 | 52.45 | 52.70 | 52.38 | 52.55 | 10,363 | +0.40(+0.77%) |
Apr 06, 2010 | 52.54 | 52.55 | 52.13 | 52.15 | 12,967 | +0.14(+0.27%) |
Apr 05, 2010 | 52.12 | 52.25 | 51.90 | 52.01 | 8,529 | -0.09(-0.18%) |
Apr 01, 2010 | 52.40 | 52.10 | 52.10 | 52.10 | 53,966 | -0.92(-1.74%) |
Mar 31, 2010 | 53.19 | 53.22 | 52.88 | 53.03 | 39,576 | -0.04(-0.07%) |
Mar 30, 2010 | 52.85 | 53.21 | 51.42 | 53.07 | 21,273 | +0.01(+0.02%) |
Mar 29, 2010 | 53.25 | 53.34 | 53.06 | 53.06 | 2,806 | -0.51(-0.96%) |
Mar 26, 2010 | 53.70 | 53.78 | 53.38 | 53.57 | 7,985 | -0.52(-0.96%) |
Mar 25, 2010 | 53.60 | 54.10 | 53.43 | 54.09 | 21,665 | +0.08(+0.15%) |
Mar 24, 2010 | 54.04 | 54.24 | 53.91 | 54.01 | 26,865 | +0.84(+1.58%) |
Mar 23, 2010 | 53.53 | 53.63 | 53.17 | 53.17 | 8,410 | -0.38(-0.70%) |
Mar 22, 2010 | 54.41 | 54.41 | 53.48 | 53.54 | 24,268 | -0.18(-0.33%) |
Mar 19, 2010 | 53.45 | 53.89 | 53.45 | 53.72 | 17,897 | +0.58(+1.09%) |
Mar 18, 2010 | 53.01 | 53.46 | 52.96 | 53.14 | 49,529 | +0.28(+0.53%) |
Mar 17, 2010 | 52.93 | 52.93 | 52.61 | 52.86 | 56,940 | -0.27(-0.51%) |
Mar 16, 2010 | 53.62 | 53.71 | 53.13 | 53.13 | 31,622 | -0.72(-1.34%) |
Mar 15, 2010 | 54.10 | 54.13 | 53.85 | 53.85 | 13,684 | +0.38(+0.72%) |
Mar 12, 2010 | 53.37 | 53.66 | 52.44 | 53.47 | 95,998 | -0.35(-0.64%) |
Mar 11, 2010 | 54.09 | 54.20 | 53.76 | 53.81 | 13,121 | -0.21(-0.40%) |
Mar 10, 2010 | 54.24 | 54.25 | 53.78 | 54.03 | 22,282 | -0.21(-0.38%) |
Mar 09, 2010 | 54.66 | 54.66 | 54.00 | 54.23 | 73,076 | +0.11(+0.21%) |
Mar 08, 2010 | 54.03 | 54.26 | 53.89 | 54.12 | 78,984 | -0.04(-0.07%) |
Mar 05, 2010 | 54.80 | 54.86 | 54.04 | 54.16 | 75,159 | -1.05(-1.89%) |
Mar 04, 2010 | 55.02 | 55.51 | 54.99 | 55.20 | 51,394 | +0.11(+0.20%) |
Mar 03, 2010 | 55.25 | 55.25 | 54.75 | 55.09 | 63,178 | -0.63(-1.14%) |
Mar 02, 2010 | 55.81 | 55.90 | 55.38 | 55.73 | 42,798 | -0.44(-0.78%) |