Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.90 | 47.90 | 47.15 | 47.15 | 115 | -1.20(-2.48%) |
May 27, 2010 | 47.70 | 48.35 | 47.70 | 48.35 | 3,072 | +2.70(+5.91%) |
May 26, 2010 | 46.05 | 46.90 | 45.65 | 45.65 | 1,163 | +0.65(+1.44%) |
May 25, 2010 | 45.45 | 45.60 | 45.00 | 45.00 | 1,064 | -3.15(-6.54%) |
May 24, 2010 | 47.40 | 48.15 | 47.40 | 48.15 | 3,384 | -1.15(-2.33%) |
May 21, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 62 | +0.80(+1.65%) |
May 20, 2010 | 48.50 | 48.50 | 48.50 | 48.50 | 105 | -0.60(-1.22%) |
May 19, 2010 | 49.05 | 49.40 | 48.60 | 49.10 | 1,180 | -0.80(-1.60%) |
May 18, 2010 | 51.10 | 51.15 | 49.90 | 49.90 | 1,240 | +0.65(+1.32%) |
May 17, 2010 | 50.50 | 50.50 | 49.25 | 49.25 | 566 | -1.50(-2.96%) |
May 14, 2010 | 51.50 | 51.65 | 50.75 | 50.75 | 376 | -2.10(-3.97%) |
May 13, 2010 | 53.80 | 53.80 | 52.85 | 52.85 | 111 | -1.15(-2.13%) |
May 12, 2010 | 54.05 | 54.10 | 53.50 | 54.00 | 242 | +1.30(+2.47%) |
May 11, 2010 | 52.75 | 53.25 | 52.70 | 52.70 | 79 | -0.45(-0.85%) |
May 10, 2010 | 53.95 | 53.95 | 53.15 | 53.15 | 136 | +2.65(+5.25%) |
May 07, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 25,022 | +0.00(+0.00%) |
May 06, 2010 | 52.00 | 52.30 | 50.50 | 50.50 | 1,794 | -3.90(-7.17%) |
May 05, 2010 | 54.50 | 54.50 | 54.40 | 54.40 | 210 | -0.30(-0.55%) |
May 04, 2010 | 56.50 | 56.50 | 54.70 | 54.70 | 826 | -3.60(-6.17%) |
May 03, 2010 | 58.25 | 58.70 | 58.25 | 58.30 | 83 | -0.70(-1.19%) |
Apr 30, 2010 | 59.35 | 59.35 | 58.90 | 59.00 | 310 | -0.40(-0.67%) |
Apr 29, 2010 | 59.65 | 60.05 | 59.30 | 59.40 | 455 | +1.10(+1.89%) |
Apr 28, 2010 | 59.50 | 59.50 | 58.25 | 58.30 | 1,758 | -1.20(-2.02%) |
Apr 27, 2010 | 60.15 | 60.70 | 59.50 | 59.50 | 2,784 | -1.80(-2.94%) |
Apr 26, 2010 | 61.35 | 61.70 | 61.20 | 61.30 | 251 | -0.35(-0.57%) |
Apr 23, 2010 | 61.15 | 61.65 | 61.15 | 61.65 | 22 | +0.45(+0.74%) |
Apr 22, 2010 | 61.10 | 61.20 | 60.70 | 61.20 | 678 | -2.25(-3.55%) |
Apr 21, 2010 | 64.30 | 64.30 | 63.45 | 63.45 | 537 | -1.35(-2.08%) |
Apr 20, 2010 | 64.30 | 64.85 | 64.30 | 64.80 | 806 | +1.20(+1.89%) |
Apr 19, 2010 | 63.68 | 64.15 | 63.20 | 63.60 | 74 | -0.55(-0.86%) |
Apr 16, 2010 | 64.70 | 64.70 | 64.15 | 64.15 | 31 | -0.85(-1.31%) |
Apr 15, 2010 | 64.45 | 65.00 | 64.45 | 65.00 | 5 | +0.60(+0.93%) |
Apr 14, 2010 | 64.84 | 64.90 | 64.40 | 64.40 | 793 | +0.10(+0.16%) |
Apr 13, 2010 | 64.45 | 64.45 | 63.75 | 64.30 | 36 | -0.15(-0.23%) |
Apr 12, 2010 | 64.75 | 65.00 | 64.35 | 64.45 | 2,248 | +1.10(+1.74%) |
Apr 09, 2010 | 63.15 | 63.35 | 63.15 | 63.35 | 9 | +0.00(+0.00%) |
Apr 08, 2010 | 63.00 | 63.35 | 63.00 | 63.35 | 203 | -0.80(-1.25%) |
Apr 07, 2010 | 64.10 | 64.15 | 63.55 | 64.15 | 245 | +0.70(+1.10%) |
Apr 06, 2010 | 63.65 | 63.75 | 63.20 | 63.45 | 8,794 | -0.15(-0.24%) |
Apr 05, 2010 | 63.05 | 63.60 | 63.00 | 63.60 | 625 | -0.15(-0.24%) |
Apr 01, 2010 | 63.75 | 63.75 | 63.75 | 0 | +1.00(+1.59%) | |
Mar 31, 2010 | 61.95 | 62.75 | 61.69 | 62.75 | 1,004 | -0.25(-0.40%) |
Mar 30, 2010 | 63.10 | 63.10 | 62.60 | 63.00 | 877 | -0.40(-0.63%) |
Mar 29, 2010 | 63.15 | 63.80 | 63.08 | 63.40 | 2,692 | -0.60(-0.94%) |
Mar 26, 2010 | 64.20 | 64.55 | 64.00 | 64.00 | 547 | +0.90(+1.43%) |
Mar 25, 2010 | 63.87 | 63.90 | 63.10 | 63.10 | 1,376 | -0.25(-0.39%) |
Mar 24, 2010 | 63.00 | 63.35 | 62.90 | 63.35 | 43 | -1.55(-2.39%) |
Mar 23, 2010 | 64.85 | 64.90 | 64.85 | 64.90 | 120 | +0.50(+0.78%) |
Mar 22, 2010 | 63.95 | 64.70 | 63.95 | 64.40 | 684 | -0.30(-0.46%) |
Mar 19, 2010 | 65.40 | 65.40 | 64.60 | 64.70 | 133 | -1.50(-2.27%) |
Mar 18, 2010 | 67.00 | 67.10 | 66.10 | 66.20 | 68,334 | -1.25(-1.85%) |
Mar 17, 2010 | 67.05 | 67.55 | 67.05 | 67.45 | 424 | +0.10(+0.15%) |
Mar 16, 2010 | 66.85 | 67.50 | 66.75 | 67.35 | 179 | +0.90(+1.35%) |
Mar 15, 2010 | 66.45 | 66.45 | 66.45 | 66.45 | 2,742 | -1.15(-1.70%) |
Mar 12, 2010 | 67.45 | 67.65 | 67.45 | 67.60 | 150 | +0.65(+0.97%) |
Mar 11, 2010 | 67.45 | 67.55 | 66.95 | 66.95 | 250 | -2.30(-3.32%) |
Mar 10, 2010 | 68.35 | 69.25 | 68.35 | 69.25 | 73 | +1.75(+2.59%) |
Mar 09, 2010 | 66.95 | 68.10 | 66.95 | 67.50 | 498 | +0.15(+0.22%) |
Mar 08, 2010 | 68.00 | 68.00 | 67.30 | 67.35 | 34 | +0.20(+0.30%) |
Mar 05, 2010 | 67.05 | 67.50 | 67.05 | 67.15 | 118 | +1.30(+1.97%) |
Mar 04, 2010 | 66.55 | 66.75 | 65.85 | 65.85 | 1,999 | -1.15(-1.72%) |
Mar 03, 2010 | 67.05 | 67.65 | 66.75 | 67.00 | 1,106 | +1.15(+1.75%) |
Mar 02, 2010 | 66.00 | 66.25 | 65.85 | 65.85 | 244 | +1.45(+2.25%) |