Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.95 | 46.95 | 46.95 | 46.95 | 47,200 | +0.45(+0.97%) |
May 27, 2010 | 46.36 | 46.50 | 46.36 | 46.50 | 2,350 | -0.18(-0.39%) |
May 26, 2010 | 46.72 | 47.05 | 46.68 | 46.68 | 30,400 | +0.43(+0.93%) |
May 25, 2010 | 46.42 | 46.42 | 46.05 | 46.25 | 33,200 | -0.35(-0.75%) |
May 24, 2010 | 46.75 | 46.75 | 46.60 | 46.60 | 500 | +0.85(+1.86%) |
May 21, 2010 | 45.60 | 45.75 | 45.60 | 45.75 | 2,085 | +0.40(+0.88%) |
May 20, 2010 | 45.35 | 45.50 | 45.35 | 45.35 | 1,970 | -0.65(-1.41%) |
May 19, 2010 | 46.90 | 46.90 | 46.00 | 46.00 | 6,125 | -1.50(-3.16%) |
May 18, 2010 | 48.00 | 48.16 | 47.50 | 47.50 | 4,735 | -0.15(-0.31%) |
May 17, 2010 | 47.65 | 47.65 | 47.65 | 47.65 | 425 | -0.35(-0.73%) |
May 14, 2010 | 48.10 | 48.10 | 48.00 | 48.00 | 405 | -1.60(-3.23%) |
May 13, 2010 | 49.60 | 49.60 | 49.60 | 49.60 | 110 | -0.90(-1.78%) |
May 12, 2010 | 50.50 | 50.50 | 50.50 | 50.50 | 200 | +0.25(+0.50%) |
May 11, 2010 | 50.25 | 50.25 | 50.25 | 50.25 | 1,205 | +0.25(+0.50%) |
May 10, 2010 | 50.00 | 50.00 | 50.00 | 50.00 | 140 | +2.70(+5.71%) |
May 07, 2010 | 48.00 | 48.00 | 47.30 | 47.30 | 1,272 | -3.12(-6.19%) |
May 06, 2010 | 50.60 | 50.64 | 50.42 | 50.42 | 48,165 | -0.95(-1.85%) |
May 05, 2010 | 51.37 | 51.37 | 51.37 | 51.37 | 15,000 | -0.62(-1.19%) |
May 04, 2010 | 51.65 | 51.99 | 51.65 | 51.99 | 85,680 | +0.19(+0.37%) |
Apr 30, 2010 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | -0.95(-1.80%) |
Apr 29, 2010 | 52.44 | 52.75 | 52.44 | 52.75 | 79,111 | -0.15(-0.28%) |
Apr 28, 2010 | 52.59 | 52.90 | 52.25 | 52.90 | 6,500 | +0.15(+0.28%) |
Apr 27, 2010 | 52.75 | 52.75 | 52.75 | 52.75 | 110 | -3.50(-6.22%) |
Apr 26, 2010 | 56.15 | 56.25 | 56.00 | 56.25 | 2,230 | +1.50(+2.74%) |
Apr 23, 2010 | 54.75 | 54.75 | 54.75 | 54.75 | 650 | +0.17(+0.31%) |
Apr 21, 2010 | 54.58 | 54.58 | 54.58 | 54.58 | 0 | +0.33(+0.61%) |
Apr 19, 2010 | 54.25 | 54.25 | 54.25 | 54.25 | 6,650 | -0.75(-1.36%) |
Apr 16, 2010 | 54.25 | 55.00 | 54.25 | 55.00 | 475 | -0.25(-0.45%) |
Apr 15, 2010 | 54.69 | 55.25 | 54.69 | 55.25 | 1,165 | -0.50(-0.90%) |
Apr 14, 2010 | 55.75 | 55.75 | 55.75 | 55.75 | 350 | +0.15(+0.27%) |
Apr 13, 2010 | 55.55 | 55.60 | 55.55 | 55.60 | 475 | -0.40(-0.71%) |
Apr 09, 2010 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.50(+0.90%) |
Apr 08, 2010 | 55.50 | 55.50 | 55.50 | 55.50 | 550 | +0.75(+1.37%) |
Apr 07, 2010 | 54.70 | 55.65 | 54.70 | 54.75 | 1,217 | -0.95(-1.71%) |
Apr 06, 2010 | 54.65 | 55.70 | 54.65 | 55.70 | 358 | -0.20(-0.36%) |
Apr 01, 2010 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | +0.35(+0.63%) |
Mar 31, 2010 | 54.80 | 55.55 | 54.65 | 55.55 | 770 | +1.30(+2.40%) |
Mar 30, 2010 | 54.25 | 54.25 | 54.25 | 54.25 | 130 | +0.25(+0.46%) |
Mar 29, 2010 | 54.00 | 54.00 | 54.00 | 54.00 | 200 | +0.00(+0.00%) |
Mar 26, 2010 | 54.00 | 54.45 | 53.75 | 54.00 | 2,020 | +0.40(+0.75%) |
Mar 25, 2010 | 53.60 | 53.60 | 53.60 | 53.60 | 200 | +0.55(+1.04%) |
Mar 24, 2010 | 53.05 | 53.05 | 53.05 | 53.05 | 410 | -1.65(-3.02%) |
Mar 23, 2010 | 54.70 | 54.70 | 54.70 | 54.70 | 875 | +0.06(+0.11%) |
Mar 22, 2010 | 53.37 | 54.64 | 53.37 | 54.64 | 2,690 | +0.39(+0.72%) |
Mar 18, 2010 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +1.22(+2.31%) |
Mar 17, 2010 | 53.35 | 53.35 | 53.03 | 53.03 | 10,100 | -0.47(-0.89%) |
Mar 16, 2010 | 53.00 | 53.50 | 53.00 | 53.50 | 2,890 | +0.00(+0.00%) |
Mar 15, 2010 | 53.10 | 53.62 | 53.05 | 53.50 | 5,437 | +0.40(+0.75%) |
Mar 12, 2010 | 53.15 | 53.15 | 53.10 | 53.10 | 5,100 | +0.40(+0.76%) |
Mar 11, 2010 | 52.70 | 52.70 | 52.70 | 52.70 | 17,600 | +0.70(+1.35%) |
Mar 10, 2010 | 52.80 | 52.80 | 52.00 | 52.00 | 1,625 | -1.08(-2.04%) |
Mar 09, 2010 | 53.08 | 53.08 | 53.08 | 53.08 | 35,700 | -0.27(-0.51%) |
Mar 08, 2010 | 53.35 | 53.35 | 53.35 | 53.35 | 470 | +0.25(+0.47%) |
Mar 05, 2010 | 52.50 | 53.10 | 52.50 | 53.10 | 1,400 | +0.10(+0.19%) |
Mar 04, 2010 | 52.60 | 53.00 | 52.60 | 53.00 | 1,685 | +0.65(+1.24%) |
Mar 03, 2010 | 51.88 | 52.35 | 51.88 | 52.35 | 1,562 | -0.40(-0.76%) |
Mar 02, 2010 | 51.98 | 52.75 | 51.50 | 52.75 | 3,615 | -0.05(-0.10%) |