Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.05 | 52.05 | 50.55 | 51.05 | 9,764 | -1.00(-1.92%) |
May 27, 2010 | 51.05 | 52.15 | 51.05 | 52.05 | 10,249 | +2.70(+5.47%) |
May 26, 2010 | 50.25 | 50.61 | 49.35 | 49.35 | 24,342 | -0.01(-0.02%) |
May 25, 2010 | 48.22 | 49.70 | 48.00 | 49.36 | 33,310 | -0.59(-1.18%) |
May 24, 2010 | 50.48 | 50.90 | 49.95 | 49.95 | 9,857 | -1.20(-2.35%) |
May 21, 2010 | 50.15 | 51.74 | 50.15 | 51.15 | 12,434 | +0.45(+0.89%) |
May 20, 2010 | 49.75 | 51.69 | 49.70 | 50.70 | 23,394 | -1.65(-3.16%) |
May 19, 2010 | 51.95 | 52.60 | 51.50 | 52.35 | 16,893 | +0.70(+1.36%) |
May 18, 2010 | 53.25 | 53.91 | 51.06 | 51.65 | 10,755 | -0.95(-1.81%) |
May 17, 2010 | 52.70 | 52.87 | 51.41 | 52.60 | 12,115 | -0.20(-0.38%) |
May 14, 2010 | 53.60 | 53.60 | 52.10 | 52.80 | 15,795 | -1.55(-2.85%) |
May 13, 2010 | 54.58 | 55.02 | 54.20 | 54.35 | 18,686 | +0.26(+0.48%) |
May 12, 2010 | 53.74 | 54.56 | 53.74 | 54.09 | 16,271 | +0.84(+1.58%) |
May 11, 2010 | 54.32 | 54.49 | 53.25 | 53.25 | 12,007 | -1.64(-2.99%) |
May 10, 2010 | 54.99 | 55.00 | 54.30 | 54.89 | 14,996 | +3.54(+6.89%) |
May 07, 2010 | 52.73 | 53.05 | 50.85 | 51.35 | 15,345 | -1.04(-1.99%) |
May 06, 2010 | 54.49 | 54.68 | 50.85 | 52.39 | 23,473 | -1.61(-2.98%) |
May 05, 2010 | 54.40 | 54.75 | 53.65 | 54.00 | 17,140 | -1.90(-3.40%) |
May 04, 2010 | 57.55 | 57.61 | 55.75 | 55.90 | 9,170 | -3.87(-6.47%) |
May 03, 2010 | 59.19 | 60.00 | 59.15 | 59.77 | 14,641 | +0.67(+1.13%) |
Apr 30, 2010 | 60.22 | 60.22 | 58.95 | 59.10 | 15,911 | -2.40(-3.90%) |
Apr 29, 2010 | 60.77 | 61.51 | 60.77 | 61.50 | 14,655 | +2.30(+3.89%) |
Apr 28, 2010 | 59.37 | 59.55 | 58.40 | 59.20 | 8,260 | -1.25(-2.07%) |
Apr 27, 2010 | 61.37 | 61.80 | 59.91 | 60.45 | 43,063 | -2.95(-4.65%) |
Apr 26, 2010 | 63.44 | 63.70 | 63.30 | 63.40 | 6,595 | +1.79(+2.91%) |
Apr 23, 2010 | 61.10 | 61.70 | 61.10 | 61.61 | 72,080 | +2.71(+4.60%) |
Apr 22, 2010 | 58.34 | 58.90 | 58.06 | 58.90 | 9,213 | +0.14(+0.24%) |
Apr 21, 2010 | 58.77 | 58.98 | 58.65 | 58.76 | 14,428 | +0.26(+0.44%) |
Apr 20, 2010 | 59.00 | 59.03 | 58.46 | 58.50 | 16,769 | -0.43(-0.73%) |
Apr 19, 2010 | 58.54 | 59.10 | 58.25 | 58.93 | 13,792 | +0.58(+0.99%) |
Apr 16, 2010 | 58.96 | 59.30 | 58.04 | 58.35 | 62,810 | -0.55(-0.93%) |
Apr 15, 2010 | 58.68 | 59.05 | 58.63 | 58.90 | 18,595 | -0.74(-1.24%) |
Apr 14, 2010 | 58.84 | 59.75 | 58.84 | 59.64 | 57,634 | +0.69(+1.17%) |
Apr 13, 2010 | 59.27 | 59.35 | 58.53 | 58.95 | 12,099 | -0.22(-0.37%) |
Apr 12, 2010 | 58.85 | 59.25 | 58.85 | 59.17 | 38,853 | +0.94(+1.61%) |
Apr 09, 2010 | 57.70 | 58.23 | 57.70 | 58.23 | 11,944 | +0.78(+1.36%) |
Apr 08, 2010 | 57.11 | 57.70 | 56.99 | 57.45 | 10,245 | -0.10(-0.17%) |
Apr 07, 2010 | 57.90 | 58.15 | 57.55 | 57.55 | 6,641 | -0.88(-1.51%) |
Apr 06, 2010 | 57.85 | 58.55 | 57.77 | 58.43 | 11,747 | +0.44(+0.76%) |
Apr 05, 2010 | 57.90 | 58.10 | 57.90 | 57.99 | 5,392 | +0.09(+0.16%) |
Apr 01, 2010 | 57.90 | 57.90 | 57.90 | 0 | +0.91(+1.60%) | |
Mar 31, 2010 | 56.65 | 57.15 | 56.61 | 56.99 | 17,718 | +0.64(+1.14%) |
Mar 30, 2010 | 56.55 | 56.61 | 56.10 | 56.35 | 12,411 | +0.78(+1.40%) |
Mar 29, 2010 | 55.60 | 55.78 | 55.42 | 55.57 | 8,454 | +0.72(+1.31%) |
Mar 26, 2010 | 54.85 | 55.25 | 54.75 | 54.85 | 8,058 | +0.50(+0.92%) |
Mar 25, 2010 | 54.57 | 54.95 | 54.15 | 54.35 | 8,226 | -0.45(-0.82%) |
Mar 24, 2010 | 55.45 | 55.56 | 54.75 | 54.80 | 9,656 | -1.40(-2.49%) |
Mar 23, 2010 | 55.80 | 56.33 | 55.80 | 56.20 | 5,660 | +0.25(+0.45%) |
Mar 22, 2010 | 54.93 | 56.05 | 54.93 | 55.95 | 20,330 | -0.25(-0.44%) |
Mar 19, 2010 | 56.17 | 56.20 | 55.77 | 56.20 | 18,164 | -0.68(-1.20%) |
Mar 18, 2010 | 56.75 | 56.90 | 56.34 | 56.88 | 27,013 | +0.03(+0.05%) |
Mar 17, 2010 | 56.93 | 57.35 | 56.85 | 56.85 | 11,457 | -0.01(-0.02%) |
Mar 16, 2010 | 56.62 | 57.03 | 56.53 | 56.86 | 19,233 | +0.72(+1.28%) |
Mar 15, 2010 | 56.05 | 56.15 | 56.03 | 56.14 | 9,979 | -0.10(-0.18%) |
Mar 12, 2010 | 56.42 | 56.51 | 56.18 | 56.24 | 6,095 | +0.24(+0.43%) |
Mar 11, 2010 | 55.75 | 56.20 | 55.63 | 56.00 | 22,059 | -0.35(-0.62%) |
Mar 10, 2010 | 55.74 | 56.70 | 55.65 | 56.35 | 84,676 | +0.85(+1.53%) |
Mar 09, 2010 | 54.75 | 55.60 | 54.65 | 55.50 | 105,810 | +0.65(+1.19%) |
Mar 08, 2010 | 54.80 | 54.95 | 54.43 | 54.85 | 57,188 | +0.32(+0.59%) |
Mar 05, 2010 | 54.24 | 54.60 | 54.24 | 54.53 | 11,806 | +0.83(+1.55%) |
Mar 04, 2010 | 54.15 | 54.22 | 53.52 | 53.70 | 75,111 | -0.95(-1.74%) |
Mar 03, 2010 | 54.10 | 54.91 | 54.03 | 54.65 | 51,523 | +2.14(+4.08%) |
Mar 02, 2010 | 52.03 | 52.60 | 51.99 | 52.51 | 10,212 | +1.36(+2.66%) |