Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 56.16 | 57.75 | 55.41 | 56.16 | 518,596 | -1.14(-1.99%) |
May 27, 2010 | 55.68 | 57.35 | 55.33 | 57.30 | 583,710 | +2.74(+5.02%) |
May 26, 2010 | 55.20 | 56.81 | 54.29 | 54.56 | 822,902 | -0.29(-0.53%) |
May 25, 2010 | 52.65 | 54.95 | 52.03 | 54.85 | 1,199 | +0.19(+0.35%) |
May 24, 2010 | 55.23 | 56.49 | 54.56 | 54.66 | 614,633 | -0.73(-1.32%) |
May 21, 2010 | 54.04 | 56.64 | 53.67 | 55.39 | 1,315,605 | -0.01(-0.02%) |
May 20, 2010 | 54.90 | 57.17 | 54.59 | 55.40 | 1,373,277 | -3.83(-6.47%) |
May 19, 2010 | 60.24 | 61.17 | 57.96 | 59.23 | 956,374 | -1.63(-2.68%) |
May 18, 2010 | 63.78 | 64.58 | 60.27 | 60.86 | 4,474 | -2.12(-3.37%) |
May 17, 2010 | 61.51 | 63.17 | 59.79 | 62.98 | 1,196,996 | +1.75(+2.86%) |
May 14, 2010 | 61.23 | 61.87 | 60.10 | 61.23 | 710,156 | -0.97(-1.56%) |
May 13, 2010 | 63.90 | 63.90 | 61.60 | 62.20 | 898,827 | -1.82(-2.84%) |
May 12, 2010 | 61.17 | 64.31 | 60.99 | 64.02 | 1,373,244 | +3.03(+4.97%) |
May 11, 2010 | 61.33 | 61.86 | 60.74 | 60.99 | 3,736 | +0.99(+1.65%) |
May 10, 2010 | 58.88 | 60.07 | 58.75 | 60.00 | 979,950 | +4.98(+9.05%) |
May 07, 2010 | 58.67 | 59.00 | 54.97 | 55.02 | 1,658,934 | -1.32(-2.34%) |
May 06, 2010 | 56.34 | 61.11 | 52.93 | 56.34 | 100 | -4.00(-6.63%) |
May 05, 2010 | 60.61 | 61.34 | 59.67 | 60.34 | 1,283,541 | -1.84(-2.96%) |
May 04, 2010 | 63.32 | 63.45 | 61.77 | 62.18 | 1,284,962 | -2.28(-3.54%) |
May 03, 2010 | 64.14 | 65.03 | 63.69 | 64.46 | 1,124,784 | +0.72(+1.13%) |
Apr 30, 2010 | 64.06 | 66.93 | 63.55 | 63.74 | 2,033,025 | +0.09(+0.14%) |
Apr 29, 2010 | 61.33 | 64.29 | 61.11 | 63.65 | 1,820,929 | +2.90(+4.77%) |
Apr 28, 2010 | 60.97 | 61.27 | 59.63 | 60.75 | 935,674 | +0.26(+0.43%) |
Apr 27, 2010 | 62.38 | 62.93 | 60.31 | 60.49 | 1,104,380 | -2.30(-3.66%) |
Apr 26, 2010 | 63.48 | 64.36 | 62.66 | 62.79 | 1,064,696 | -0.39(-0.62%) |
Apr 23, 2010 | 61.75 | 64.30 | 61.59 | 63.18 | 1,620,515 | +1.46(+2.37%) |
Apr 22, 2010 | 59.81 | 61.75 | 59.27 | 61.72 | 1,200,062 | +1.25(+2.07%) |
Apr 21, 2010 | 59.86 | 60.64 | 59.70 | 60.47 | 6,787 | +0.90(+1.51%) |
Apr 20, 2010 | 59.08 | 60.34 | 59.08 | 59.57 | 2,135 | +0.79(+1.34%) |
Apr 19, 2010 | 58.30 | 59.70 | 57.47 | 58.78 | 931,759 | +1.58(+2.76%) |
Apr 16, 2010 | 58.07 | 58.07 | 55.99 | 57.20 | 898,841 | -1.49(-2.54%) |
Apr 15, 2010 | 59.38 | 60.37 | 58.67 | 58.69 | 1,331,648 | -0.99(-1.66%) |
Apr 14, 2010 | 57.71 | 59.90 | 57.65 | 59.68 | 1,381,388 | +2.36(+4.12%) |
Apr 13, 2010 | 56.47 | 57.49 | 56.31 | 57.32 | 646,634 | +0.87(+1.54%) |
Apr 12, 2010 | 55.45 | 56.72 | 54.86 | 56.45 | 1,707,652 | +1.33(+2.41%) |
Apr 09, 2010 | 54.15 | 55.22 | 53.37 | 55.12 | 419,580 | +1.16(+2.15%) |
Apr 08, 2010 | 52.86 | 54.09 | 52.33 | 53.96 | 344,045 | +0.75(+1.41%) |
Apr 07, 2010 | 54.18 | 54.54 | 52.76 | 53.21 | 485,738 | -1.06(-1.95%) |
Apr 06, 2010 | 54.42 | 54.78 | 53.80 | 54.27 | 525,732 | -0.52(-0.95%) |
Apr 05, 2010 | 55.03 | 55.30 | 54.48 | 54.79 | 617,517 | +0.06(+0.11%) |
Apr 01, 2010 | 54.96 | 54.73 | 54.73 | 54.73 | 345,000 | +0.35(+0.64%) |
Mar 31, 2010 | 54.15 | 55.11 | 54.03 | 54.38 | 631,733 | +0.13(+0.24%) |
Mar 30, 2010 | 54.94 | 55.52 | 54.08 | 54.25 | 497,361 | -0.74(-1.35%) |
Mar 29, 2010 | 53.63 | 54.99 | 53.20 | 54.99 | 952,113 | +1.86(+3.50%) |
Mar 26, 2010 | 53.41 | 53.78 | 52.69 | 53.13 | 379,446 | +0.11(+0.21%) |
Mar 25, 2010 | 54.38 | 54.80 | 52.89 | 53.02 | 753,456 | -0.84(-1.56%) |
Mar 24, 2010 | 53.88 | 54.51 | 53.75 | 53.86 | 441,002 | -0.33(-0.61%) |
Mar 23, 2010 | 54.46 | 55.22 | 53.54 | 54.19 | 496,129 | -0.10(-0.18%) |
Mar 22, 2010 | 52.57 | 54.58 | 52.57 | 54.29 | 511,599 | +1.26(+2.38%) |
Mar 19, 2010 | 54.44 | 54.48 | 52.98 | 53.03 | 832,280 | -1.16(-2.14%) |
Mar 18, 2010 | 54.49 | 55.00 | 54.07 | 54.19 | 394,947 | -0.23(-0.42%) |
Mar 17, 2010 | 54.16 | 55.00 | 54.10 | 54.42 | 499,898 | +0.36(+0.67%) |
Mar 16, 2010 | 54.42 | 54.58 | 53.59 | 54.06 | 630,799 | -0.12(-0.22%) |
Mar 15, 2010 | 53.54 | 54.30 | 53.52 | 54.18 | 506,474 | +0.25(+0.46%) |
Mar 12, 2010 | 54.62 | 54.62 | 53.38 | 53.93 | 804,359 | -0.36(-0.66%) |
Mar 11, 2010 | 53.97 | 54.78 | 53.74 | 54.29 | 558,897 | +0.02(+0.04%) |
Mar 10, 2010 | 54.53 | 55.21 | 54.14 | 54.27 | 824,657 | -0.28(-0.51%) |
Mar 09, 2010 | 54.50 | 55.07 | 54.38 | 54.55 | 917,392 | -0.16(-0.29%) |
Mar 08, 2010 | 53.76 | 54.87 | 53.66 | 54.71 | 733,295 | +0.83(+1.54%) |
Mar 05, 2010 | 53.37 | 53.98 | 52.96 | 53.88 | 746,676 | +0.96(+1.81%) |
Mar 04, 2010 | 53.12 | 53.22 | 52.34 | 52.92 | 614,494 | -0.19(-0.36%) |
Mar 03, 2010 | 52.51 | 53.35 | 52.35 | 53.11 | 1,013,752 | +0.87(+1.67%) |
Mar 02, 2010 | 53.09 | 53.43 | 52.09 | 52.24 | 1,226,636 | -0.69(-1.30%) |