Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 53.56 | 53.56 | 52.46 | 53.56 | 179,308 | +0.19(+0.36%) |
May 27, 2010 | 52.98 | 53.68 | 52.92 | 53.37 | 143,379 | +0.16(+0.30%) |
May 26, 2010 | 53.29 | 53.75 | 53.15 | 53.21 | 100 | +0.96(+1.84%) |
May 25, 2010 | 52.08 | 52.36 | 51.77 | 52.25 | 262,131 | +0.46(+0.89%) |
May 24, 2010 | 51.30 | 52.05 | 51.08 | 51.79 | 258,604 | +1.45(+2.89%) |
May 21, 2010 | 50.17 | 51.27 | 49.73 | 50.34 | 417,797 | -0.59(-1.15%) |
May 20, 2010 | 50.75 | 51.44 | 50.60 | 50.92 | 535,682 | -0.73(-1.41%) |
May 19, 2010 | 53.02 | 53.21 | 51.14 | 51.65 | 718,943 | -2.52(-4.66%) |
May 18, 2010 | 53.59 | 54.90 | 53.29 | 54.17 | 500 | +0.09(+0.17%) |
May 17, 2010 | 55.21 | 55.71 | 54.03 | 54.08 | 377,923 | -1.02(-1.86%) |
May 14, 2010 | 55.10 | 56.57 | 53.93 | 55.10 | 782,865 | -0.13(-0.24%) |
May 13, 2010 | 55.90 | 56.24 | 54.83 | 55.23 | 339,183 | -0.77(-1.37%) |
May 12, 2010 | 55.83 | 56.76 | 55.41 | 56.00 | 582,885 | +0.70(+1.26%) |
May 11, 2010 | 53.99 | 55.49 | 53.96 | 55.30 | 967 | +2.73(+5.19%) |
May 10, 2010 | 52.58 | 52.83 | 52.47 | 52.58 | 272,091 | -0.64(-1.20%) |
May 07, 2010 | 52.61 | 53.71 | 51.84 | 53.21 | 491,072 | -0.21(-0.39%) |
May 06, 2010 | 50.93 | 53.60 | 50.85 | 53.42 | 791,595 | +4.34(+8.84%) |
May 05, 2010 | 49.68 | 50.54 | 48.98 | 49.08 | 553,096 | -1.15(-2.29%) |
May 04, 2010 | 51.64 | 51.65 | 49.63 | 50.23 | 390,513 | -0.76(-1.49%) |
May 03, 2010 | 51.19 | 51.48 | 50.85 | 50.99 | 312,106 | +0.31(+0.61%) |
Apr 30, 2010 | 50.59 | 50.96 | 50.55 | 50.68 | 189,242 | +0.95(+1.91%) |
Apr 29, 2010 | 49.43 | 49.94 | 49.40 | 49.73 | 113,468 | -0.07(-0.13%) |
Apr 28, 2010 | 49.57 | 50.38 | 49.22 | 49.80 | 426,396 | -0.26(-0.52%) |
Apr 27, 2010 | 48.14 | 50.20 | 48.13 | 50.05 | 300 | +1.55(+3.20%) |
Apr 26, 2010 | 48.60 | 48.88 | 48.42 | 48.50 | 82,553 | -0.33(-0.68%) |
Apr 23, 2010 | 47.23 | 48.90 | 47.10 | 48.83 | 212,844 | +1.12(+2.35%) |
Apr 22, 2010 | 47.68 | 47.80 | 46.78 | 47.71 | 150,969 | -0.43(-0.89%) |
Apr 21, 2010 | 47.72 | 48.37 | 47.43 | 48.14 | 133,516 | +0.74(+1.56%) |
Apr 20, 2010 | 47.52 | 48.01 | 47.30 | 47.40 | 103,731 | +0.27(+0.57%) |
Apr 19, 2010 | 46.89 | 47.25 | 46.74 | 47.13 | 138,223 | -0.08(-0.17%) |
Apr 16, 2010 | 48.31 | 48.76 | 46.65 | 47.21 | 518,997 | -2.11(-4.28%) |
Apr 15, 2010 | 48.64 | 49.36 | 48.64 | 49.32 | 122,768 | +0.51(+1.04%) |
Apr 14, 2010 | 48.97 | 49.29 | 48.58 | 48.81 | 154,234 | +0.35(+0.72%) |
Apr 13, 2010 | 48.84 | 48.87 | 47.97 | 48.46 | 171,325 | -0.33(-0.68%) |
Apr 12, 2010 | 49.35 | 49.69 | 48.76 | 48.79 | 191,916 | -0.54(-1.09%) |
Apr 09, 2010 | 48.86 | 49.66 | 48.57 | 49.33 | 227,815 | +0.87(+1.80%) |
Apr 08, 2010 | 48.35 | 48.74 | 48.21 | 48.46 | 111,331 | +0.12(+0.25%) |
Apr 07, 2010 | 47.81 | 48.70 | 47.75 | 48.34 | 204,951 | +1.23(+2.61%) |
Apr 06, 2010 | 47.01 | 47.48 | 46.95 | 47.11 | 118,528 | +0.16(+0.34%) |
Apr 05, 2010 | 46.68 | 47.07 | 46.45 | 46.95 | 147,438 | +0.53(+1.14%) |
Apr 01, 2010 | 46.20 | 46.42 | 46.42 | 46.42 | 142,200 | +1.04(+2.29%) |
Mar 31, 2010 | 45.77 | 45.83 | 45.28 | 45.38 | 118,816 | +0.83(+1.86%) |
Mar 30, 2010 | 45.05 | 45.09 | 44.48 | 44.55 | 77,648 | -0.64(-1.42%) |
Mar 29, 2010 | 45.32 | 45.50 | 44.97 | 45.19 | 113,029 | +0.13(+0.29%) |
Mar 26, 2010 | 43.94 | 45.16 | 43.66 | 45.06 | 316,774 | +1.44(+3.30%) |
Mar 25, 2010 | 43.76 | 43.95 | 43.40 | 43.62 | 138,965 | +0.35(+0.81%) |
Mar 24, 2010 | 43.73 | 43.83 | 43.17 | 43.27 | 253,942 | -1.56(-3.48%) |
Mar 23, 2010 | 44.18 | 45.05 | 44.10 | 44.83 | 146,170 | +0.42(+0.95%) |
Mar 22, 2010 | 44.07 | 44.63 | 43.78 | 44.41 | 215,944 | -0.51(-1.14%) |
Mar 19, 2010 | 46.55 | 46.58 | 44.53 | 44.92 | 425,923 | -1.70(-3.65%) |
Mar 18, 2010 | 46.43 | 46.82 | 45.94 | 46.62 | 268,909 | +0.66(+1.44%) |
Mar 17, 2010 | 46.51 | 46.73 | 45.95 | 45.96 | 131,417 | -0.69(-1.48%) |
Mar 16, 2010 | 46.36 | 46.78 | 46.14 | 46.65 | 198,291 | +1.63(+3.62%) |
Mar 15, 2010 | 44.94 | 45.04 | 44.93 | 45.02 | 82,547 | +0.34(+0.76%) |
Mar 12, 2010 | 45.17 | 45.32 | 44.30 | 44.68 | 181,619 | -0.50(-1.10%) |
Mar 11, 2010 | 44.95 | 45.25 | 44.59 | 45.18 | 97,062 | +0.12(+0.26%) |
Mar 10, 2010 | 46.31 | 46.75 | 44.75 | 45.06 | 257,359 | -1.10(-2.38%) |
Mar 09, 2010 | 45.64 | 46.49 | 45.56 | 46.16 | 129,435 | -0.11(-0.24%) |
Mar 08, 2010 | 47.41 | 47.48 | 46.03 | 46.27 | 134,450 | -0.87(-1.85%) |
Mar 05, 2010 | 47.43 | 47.84 | 47.11 | 47.14 | 96,639 | -0.07(-0.15%) |
Mar 04, 2010 | 47.50 | 47.52 | 46.70 | 47.21 | 154,759 | -0.61(-1.28%) |
Mar 03, 2010 | 47.64 | 48.25 | 47.46 | 47.82 | 260,941 | +0.50(+1.06%) |
Mar 02, 2010 | 46.35 | 47.65 | 46.29 | 47.32 | 279,428 | +1.36(+2.96%) |