Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.00 | 49.52 | 48.91 | 49.00 | 153,307 | -0.26(-0.53%) |
May 27, 2010 | 48.99 | 49.27 | 48.82 | 49.26 | 203,318 | +0.98(+2.02%) |
May 26, 2010 | 48.72 | 49.08 | 48.25 | 48.28 | 135,264 | -0.21(-0.42%) |
May 25, 2010 | 47.83 | 48.51 | 47.41 | 48.49 | 88,570 | -0.24(-0.49%) |
May 24, 2010 | 48.63 | 49.24 | 48.54 | 48.73 | 62,503 | -0.07(-0.13%) |
May 21, 2010 | 47.97 | 48.99 | 47.60 | 48.79 | 178,620 | +0.08(+0.17%) |
May 20, 2010 | 49.05 | 49.46 | 48.71 | 48.71 | 215,053 | -1.67(-3.31%) |
May 19, 2010 | 50.29 | 50.75 | 50.10 | 50.38 | 99,536 | -0.18(-0.35%) |
May 18, 2010 | 51.26 | 51.35 | 50.50 | 50.55 | 199,398 | -0.42(-0.83%) |
May 17, 2010 | 51.18 | 51.19 | 50.34 | 50.98 | 194,839 | +0.02(+0.05%) |
May 14, 2010 | 50.95 | 51.59 | 50.60 | 50.95 | 441,408 | -0.83(-1.60%) |
May 13, 2010 | 52.04 | 52.22 | 51.74 | 51.78 | 40,412 | -0.44(-0.85%) |
May 12, 2010 | 52.02 | 52.26 | 51.72 | 52.23 | 57,019 | +0.48(+0.92%) |
May 11, 2010 | 51.97 | 52.21 | 51.68 | 51.75 | 94,247 | -0.02(-0.03%) |
May 10, 2010 | 51.53 | 51.82 | 51.41 | 51.77 | 181,358 | +1.41(+2.81%) |
May 07, 2010 | 50.76 | 51.02 | 49.74 | 50.35 | 836,869 | -0.84(-1.65%) |
May 06, 2010 | 52.43 | 52.58 | 0.0822 | 51.19 | 265,117 | -1.40(-2.66%) |
May 05, 2010 | 52.44 | 52.64 | 52.22 | 52.59 | 129,857 | +0.03(+0.06%) |
May 04, 2010 | 52.70 | 53.04 | 52.40 | 52.56 | 141,129 | -0.51(-0.96%) |
May 03, 2010 | 52.91 | 53.23 | 52.76 | 53.07 | 94,561 | +0.29(+0.54%) |
Apr 30, 2010 | 53.49 | 53.62 | 52.78 | 52.78 | 92,217 | -0.58(-1.08%) |
Apr 29, 2010 | 52.92 | 53.58 | 52.92 | 53.36 | 123,936 | +0.83(+1.58%) |
Apr 28, 2010 | 52.32 | 52.72 | 52.12 | 52.53 | 70,321 | +0.33(+0.63%) |
Apr 27, 2010 | 52.57 | 53.05 | 52.13 | 52.20 | 108,287 | -0.54(-1.03%) |
Apr 26, 2010 | 53.39 | 53.51 | 52.74 | 52.74 | 74,922 | -0.66(-1.23%) |
Apr 23, 2010 | 52.78 | 53.43 | 52.63 | 53.40 | 123,712 | +0.56(+1.06%) |
Apr 22, 2010 | 53.19 | 53.19 | 52.52 | 52.84 | 169,991 | -0.67(-1.24%) |
Apr 21, 2010 | 54.35 | 54.35 | 53.28 | 53.51 | 114,483 | -0.91(-1.68%) |
Apr 20, 2010 | 54.49 | 54.49 | 54.21 | 54.42 | 33,285 | +0.16(+0.29%) |
Apr 19, 2010 | 53.80 | 54.28 | 53.73 | 54.26 | 77,610 | +0.38(+0.70%) |
Apr 16, 2010 | 54.09 | 54.30 | 53.64 | 53.88 | 72,225 | -0.36(-0.67%) |
Apr 15, 2010 | 54.16 | 54.41 | 54.06 | 54.25 | 66,884 | -0.06(-0.11%) |
Apr 14, 2010 | 54.47 | 54.56 | 54.08 | 54.30 | 79,659 | -0.14(-0.26%) |
Apr 13, 2010 | 54.36 | 54.46 | 54.11 | 54.44 | 258,303 | +0.04(+0.08%) |
Apr 12, 2010 | 54.49 | 54.53 | 54.31 | 54.40 | 120,319 | -0.07(-0.14%) |
Apr 09, 2010 | 54.28 | 54.48 | 54.22 | 54.48 | 88,024 | +0.21(+0.39%) |
Apr 08, 2010 | 54.25 | 54.33 | 54.02 | 54.26 | 133,061 | -0.11(-0.21%) |
Apr 07, 2010 | 54.49 | 54.62 | 54.25 | 54.38 | 57,426 | -0.23(-0.42%) |
Apr 06, 2010 | 54.50 | 54.79 | 54.50 | 54.61 | 78,599 | -0.10(-0.18%) |
Apr 05, 2010 | 54.95 | 54.95 | 54.63 | 54.71 | 79,664 | -0.07(-0.14%) |
Apr 01, 2010 | 54.90 | 54.78 | 54.78 | 54.78 | 172,725 | +0.30(+0.54%) |
Mar 31, 2010 | 54.44 | 54.72 | 54.30 | 54.48 | 114,658 | -0.19(-0.35%) |
Mar 30, 2010 | 54.70 | 54.71 | 54.45 | 54.67 | 102,622 | +0.05(+0.09%) |
Mar 29, 2010 | 54.30 | 54.66 | 54.30 | 54.62 | 87,768 | +0.44(+0.80%) |
Mar 26, 2010 | 54.63 | 54.63 | 54.07 | 54.19 | 55,974 | -0.32(-0.59%) |
Mar 25, 2010 | 55.25 | 55.25 | 54.49 | 54.51 | 137,414 | -0.31(-0.56%) |
Mar 24, 2010 | 55.31 | 55.36 | 54.82 | 54.82 | 103,047 | -0.51(-0.92%) |
Mar 23, 2010 | 55.18 | 55.36 | 54.92 | 55.32 | 207,868 | +0.26(+0.48%) |
Mar 22, 2010 | 54.73 | 55.35 | 54.65 | 55.06 | 502,185 | +0.39(+0.72%) |
Mar 19, 2010 | 54.82 | 55.01 | 54.50 | 54.67 | 75,685 | -0.05(-0.09%) |
Mar 18, 2010 | 54.30 | 54.72 | 54.29 | 54.72 | 103,296 | +0.34(+0.63%) |
Mar 17, 2010 | 54.40 | 54.43 | 54.22 | 54.37 | 57,168 | -0.02(-0.05%) |
Mar 16, 2010 | 54.15 | 54.46 | 54.10 | 54.40 | 60,892 | +0.21(+0.39%) |
Mar 15, 2010 | 53.96 | 54.22 | 53.96 | 54.19 | 62,996 | +0.22(+0.41%) |
Mar 12, 2010 | 54.23 | 54.29 | 53.73 | 53.96 | 105,748 | -0.20(-0.38%) |
Mar 11, 2010 | 53.73 | 54.18 | 53.59 | 54.17 | 139,359 | +0.30(+0.56%) |
Mar 10, 2010 | 53.80 | 53.99 | 53.64 | 53.87 | 102,643 | +0.11(+0.21%) |
Mar 09, 2010 | 53.58 | 53.87 | 53.58 | 53.75 | 399,214 | -0.02(-0.03%) |
Mar 08, 2010 | 53.97 | 53.97 | 53.72 | 53.77 | 42,933 | -0.17(-0.32%) |
Mar 05, 2010 | 53.51 | 53.94 | 53.39 | 53.94 | 217,614 | +0.60(+1.12%) |
Mar 04, 2010 | 53.59 | 53.59 | 53.11 | 53.34 | 119,219 | -0.11(-0.21%) |
Mar 03, 2010 | 53.75 | 53.81 | 53.38 | 53.46 | 52,609 | -0.15(-0.27%) |
Mar 02, 2010 | 53.52 | 53.78 | 53.40 | 53.60 | 123,705 | +0.27(+0.51%) |