Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.28 | 50.67 | 49.44 | 50.28 | 116,412 | +0.37(+0.74%) |
May 27, 2010 | 48.55 | 50.03 | 48.51 | 49.91 | 128,338 | +1.84(+3.83%) |
May 26, 2010 | 48.07 | 49.43 | 48.00 | 48.07 | 439 | +0.41(+0.86%) |
May 25, 2010 | 48.49 | 48.60 | 47.01 | 47.66 | 302,337 | -1.64(-3.33%) |
May 24, 2010 | 50.00 | 50.22 | 49.01 | 49.30 | 159,329 | -0.70(-1.40%) |
May 21, 2010 | 47.87 | 50.95 | 47.80 | 50.00 | 178,661 | +0.42(+0.85%) |
May 20, 2010 | 49.10 | 50.34 | 49.10 | 49.58 | 167,394 | -2.51(-4.82%) |
May 19, 2010 | 52.93 | 53.00 | 50.50 | 52.09 | 110,063 | -1.45(-2.71%) |
May 18, 2010 | 54.43 | 55.16 | 52.83 | 53.54 | 100 | -0.31(-0.58%) |
May 17, 2010 | 54.89 | 55.18 | 52.52 | 53.85 | 103,599 | -0.78(-1.43%) |
May 14, 2010 | 54.63 | 55.18 | 52.93 | 54.63 | 127,538 | -0.37(-0.67%) |
May 13, 2010 | 54.75 | 55.22 | 53.96 | 55.00 | 69,537 | +0.27(+0.49%) |
May 12, 2010 | 54.50 | 55.37 | 53.71 | 54.73 | 82,716 | +0.73(+1.35%) |
May 11, 2010 | 54.76 | 54.99 | 53.44 | 54.00 | 104,580 | +0.59(+1.10%) |
May 10, 2010 | 52.83 | 53.46 | 52.65 | 53.41 | 113,279 | +2.39(+4.68%) |
May 07, 2010 | 51.61 | 52.78 | 50.01 | 51.02 | 199,697 | -2.08(-3.92%) |
May 06, 2010 | 54.05 | 54.58 | 50.76 | 53.10 | 248,924 | -0.96(-1.78%) |
May 05, 2010 | 54.10 | 55.35 | 53.84 | 54.06 | 202,306 | -1.66(-2.98%) |
May 04, 2010 | 55.57 | 56.96 | 55.21 | 55.72 | 158,428 | -0.69(-1.22%) |
May 03, 2010 | 55.41 | 56.72 | 55.01 | 56.41 | 129,158 | +1.51(+2.75%) |
Apr 30, 2010 | 55.94 | 56.60 | 54.59 | 54.90 | 143,011 | -0.64(-1.15%) |
Apr 29, 2010 | 56.05 | 56.05 | 54.26 | 55.54 | 159,168 | -0.02(-0.04%) |
Apr 28, 2010 | 54.62 | 55.75 | 54.29 | 55.56 | 99,886 | +1.14(+2.09%) |
Apr 27, 2010 | 58.88 | 58.88 | 53.80 | 54.42 | 634,452 | -5.34(-8.94%) |
Apr 26, 2010 | 59.71 | 60.35 | 59.40 | 59.76 | 84,038 | -0.17(-0.28%) |
Apr 23, 2010 | 59.50 | 59.93 | 58.31 | 59.93 | 98,374 | +1.04(+1.77%) |
Apr 22, 2010 | 59.16 | 60.39 | 57.01 | 58.89 | 427,803 | -1.14(-1.90%) |
Apr 21, 2010 | 59.99 | 60.20 | 59.12 | 60.03 | 174,654 | +0.31(+0.52%) |
Apr 20, 2010 | 57.52 | 60.07 | 57.52 | 59.72 | 196,964 | +2.49(+4.35%) |
Apr 19, 2010 | 56.92 | 57.66 | 55.96 | 57.23 | 112,654 | -0.33(-0.57%) |
Apr 16, 2010 | 58.29 | 58.79 | 57.56 | 57.56 | 167,436 | -0.90(-1.54%) |
Apr 15, 2010 | 58.04 | 58.64 | 57.60 | 58.46 | 126,325 | +0.78(+1.35%) |
Apr 14, 2010 | 57.19 | 58.25 | 57.00 | 57.68 | 121,167 | +0.86(+1.51%) |
Apr 13, 2010 | 56.65 | 57.10 | 55.73 | 56.82 | 124,596 | +0.57(+1.01%) |
Apr 12, 2010 | 55.55 | 56.81 | 55.31 | 56.25 | 147,340 | +0.87(+1.57%) |
Apr 09, 2010 | 55.25 | 56.38 | 54.99 | 55.38 | 206,098 | +0.71(+1.30%) |
Apr 08, 2010 | 55.10 | 55.10 | 54.22 | 54.67 | 134,657 | -0.31(-0.56%) |
Apr 07, 2010 | 54.83 | 55.00 | 54.45 | 54.98 | 68,902 | +0.29(+0.53%) |
Apr 06, 2010 | 54.00 | 54.91 | 53.70 | 54.69 | 99,758 | +1.64(+3.09%) |
Apr 05, 2010 | 52.00 | 54.64 | 51.92 | 53.05 | 164,846 | +1.23(+2.37%) |
Apr 01, 2010 | 51.60 | 51.82 | 51.82 | 51.82 | 105,700 | +0.67(+1.31%) |
Mar 31, 2010 | 51.00 | 51.19 | 50.41 | 51.15 | 84,771 | +0.24(+0.47%) |
Mar 30, 2010 | 50.25 | 51.36 | 49.86 | 50.91 | 98,468 | +1.23(+2.48%) |
Mar 29, 2010 | 49.28 | 49.95 | 49.26 | 49.68 | 114,750 | +0.39(+0.79%) |
Mar 26, 2010 | 49.42 | 50.44 | 46.95 | 49.29 | 257,835 | -0.42(-0.84%) |
Mar 25, 2010 | 50.89 | 51.34 | 49.52 | 49.71 | 145,630 | -1.02(-2.01%) |
Mar 24, 2010 | 51.07 | 51.29 | 50.57 | 50.73 | 44,200 | -0.84(-1.63%) |
Mar 23, 2010 | 51.14 | 51.87 | 50.91 | 51.57 | 40,474 | +0.31(+0.60%) |
Mar 22, 2010 | 50.54 | 51.26 | 50.30 | 51.26 | 60,274 | +0.21(+0.41%) |
Mar 19, 2010 | 53.00 | 53.01 | 50.90 | 51.05 | 156,077 | -2.01(-3.79%) |
Mar 18, 2010 | 54.16 | 54.26 | 52.67 | 53.06 | 60,998 | -0.69(-1.28%) |
Mar 17, 2010 | 53.91 | 54.26 | 53.70 | 53.75 | 38,045 | -0.08(-0.15%) |
Mar 16, 2010 | 53.53 | 53.83 | 52.73 | 53.83 | 37,837 | +0.33(+0.62%) |
Mar 15, 2010 | 53.25 | 53.59 | 53.13 | 53.50 | 38,254 | -1.13(-2.07%) |
Mar 12, 2010 | 54.96 | 54.96 | 53.99 | 54.63 | 41,058 | +0.13(+0.24%) |
Mar 11, 2010 | 54.10 | 54.87 | 53.87 | 54.50 | 32,216 | -0.10(-0.18%) |
Mar 10, 2010 | 54.82 | 55.03 | 53.98 | 54.60 | 52,575 | -0.32(-0.58%) |
Mar 09, 2010 | 53.11 | 55.26 | 53.11 | 54.92 | 69,738 | +0.02(+0.04%) |
Mar 08, 2010 | 54.89 | 55.05 | 54.45 | 54.90 | 27,524 | -0.10(-0.18%) |
Mar 05, 2010 | 54.92 | 55.00 | 54.65 | 55.00 | 43,265 | +0.06(+0.11%) |
Mar 04, 2010 | 54.91 | 55.35 | 54.63 | 54.94 | 35,923 | +0.15(+0.27%) |
Mar 03, 2010 | 54.47 | 55.22 | 53.89 | 54.79 | 106,899 | +0.61(+1.13%) |
Mar 02, 2010 | 52.53 | 54.44 | 52.51 | 54.18 | 142,592 | +1.87(+3.57%) |