Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.09 | 50.75 | 49.94 | 50.09 | 920,286 | -0.38(-0.75%) |
May 27, 2010 | 49.59 | 50.48 | 49.56 | 50.47 | 987,133 | +1.66(+3.40%) |
May 26, 2010 | 49.41 | 50.26 | 48.75 | 48.81 | 1,780,395 | -0.26(-0.53%) |
May 25, 2010 | 47.92 | 49.09 | 47.25 | 49.07 | 2,189,098 | +0.14(+0.29%) |
May 24, 2010 | 48.30 | 49.59 | 48.13 | 48.93 | 1,614,656 | +0.41(+0.85%) |
May 21, 2010 | 48.18 | 49.30 | 47.84 | 48.52 | 3,573,605 | -0.83(-1.68%) |
May 20, 2010 | 49.91 | 50.34 | 49.35 | 49.35 | 2,729,270 | -3.01(-5.75%) |
May 19, 2010 | 52.69 | 52.72 | 51.51 | 52.36 | 1,627,742 | -0.65(-1.23%) |
May 18, 2010 | 53.70 | 54.06 | 52.91 | 53.01 | 1,307,363 | -0.31(-0.58%) |
May 17, 2010 | 52.83 | 53.42 | 52.33 | 53.32 | 981,109 | +0.49(+0.93%) |
May 14, 2010 | 52.83 | 53.77 | 52.28 | 52.83 | 1,292,642 | -1.20(-2.22%) |
May 13, 2010 | 54.44 | 54.55 | 53.98 | 54.03 | 715,922 | -0.36(-0.66%) |
May 12, 2010 | 53.70 | 54.50 | 53.68 | 54.39 | 813,521 | +0.90(+1.68%) |
May 11, 2010 | 53.33 | 53.78 | 53.25 | 53.49 | 1,259,035 | +0.29(+0.55%) |
May 10, 2010 | 52.72 | 53.21 | 52.63 | 53.20 | 1,748,637 | +2.27(+4.46%) |
May 07, 2010 | 53.22 | 53.22 | 50.05 | 50.93 | 3,596,888 | -2.12(-4.00%) |
May 06, 2010 | 55.83 | 55.87 | 35.50 | 53.05 | 3,288,006 | -2.82(-5.05%) |
May 05, 2010 | 55.93 | 56.30 | 55.62 | 55.87 | 967,795 | -0.37(-0.66%) |
May 04, 2010 | 56.91 | 56.91 | 56.00 | 56.24 | 1,222,028 | -1.03(-1.80%) |
May 03, 2010 | 56.69 | 57.33 | 56.06 | 57.27 | 1,157,569 | +0.89(+1.58%) |
Apr 30, 2010 | 56.13 | 56.75 | 55.91 | 56.38 | 1,251,950 | +0.43(+0.77%) |
Apr 29, 2010 | 55.65 | 56.45 | 55.00 | 55.95 | 1,483,871 | +0.13(+0.23%) |
Apr 28, 2010 | 54.99 | 56.03 | 54.88 | 55.82 | 1,231,802 | +1.10(+2.01%) |
Apr 27, 2010 | 54.59 | 55.21 | 54.40 | 54.72 | 1,200,595 | -0.24(-0.44%) |
Apr 26, 2010 | 55.60 | 55.72 | 54.73 | 54.96 | 839,873 | -0.48(-0.87%) |
Apr 23, 2010 | 55.05 | 55.50 | 54.79 | 55.44 | 720,030 | +0.11(+0.20%) |
Apr 22, 2010 | 55.17 | 55.43 | 54.70 | 55.33 | 1,063,050 | -0.33(-0.59%) |
Apr 21, 2010 | 56.80 | 56.87 | 55.47 | 55.66 | 5,377 | -1.08(-1.90%) |
Apr 20, 2010 | 56.45 | 56.93 | 56.33 | 56.74 | 583,268 | +0.58(+1.03%) |
Apr 19, 2010 | 56.34 | 56.60 | 55.92 | 56.16 | 933,814 | -0.25(-0.44%) |
Apr 16, 2010 | 57.41 | 57.70 | 56.31 | 56.41 | 1,032,914 | -1.05(-1.83%) |
Apr 15, 2010 | 55.28 | 57.47 | 55.18 | 57.46 | 1,499,477 | +2.10(+3.79%) |
Apr 14, 2010 | 55.70 | 55.70 | 54.98 | 55.36 | 1,297,984 | -0.20(-0.36%) |
Apr 13, 2010 | 55.50 | 55.63 | 55.08 | 55.56 | 1,049,950 | +0.30(+0.54%) |
Apr 12, 2010 | 55.46 | 55.48 | 55.17 | 55.26 | 661,721 | -0.11(-0.20%) |
Apr 09, 2010 | 54.99 | 55.66 | 54.83 | 55.37 | 1,053,780 | +0.50(+0.91%) |
Apr 08, 2010 | 55.28 | 55.37 | 54.67 | 54.87 | 662,425 | -0.41(-0.74%) |
Apr 07, 2010 | 55.60 | 55.61 | 54.91 | 55.28 | 616,770 | -0.53(-0.95%) |
Apr 06, 2010 | 55.83 | 55.91 | 55.45 | 55.81 | 603,324 | -0.59(-1.05%) |
Apr 05, 2010 | 56.55 | 56.77 | 55.78 | 56.40 | 1,309,254 | +0.02(+0.04%) |
Apr 01, 2010 | 55.47 | 56.38 | 56.38 | 56.38 | 1,014,800 | +1.05(+1.90%) |
Mar 31, 2010 | 55.60 | 55.63 | 55.15 | 55.33 | 797,608 | -0.33(-0.59%) |
Mar 30, 2010 | 56.26 | 56.26 | 55.48 | 55.66 | 1,022,500 | -0.49(-0.87%) |
Mar 29, 2010 | 55.65 | 56.25 | 55.55 | 56.15 | 659,832 | +0.50(+0.90%) |
Mar 26, 2010 | 56.04 | 56.04 | 55.17 | 55.65 | 1,224,646 | -0.16(-0.29%) |
Mar 25, 2010 | 54.90 | 56.32 | 54.90 | 55.81 | 1,861,818 | +1.06(+1.94%) |
Mar 24, 2010 | 54.77 | 54.88 | 54.49 | 54.75 | 839,072 | -0.05(-0.09%) |
Mar 23, 2010 | 54.08 | 54.89 | 53.99 | 54.80 | 1,237,011 | +0.87(+1.61%) |
Mar 22, 2010 | 53.08 | 54.39 | 53.08 | 53.93 | 860,926 | +0.63(+1.18%) |
Mar 19, 2010 | 53.94 | 54.00 | 53.12 | 53.30 | 714,273 | -0.50(-0.93%) |
Mar 18, 2010 | 53.34 | 53.86 | 53.25 | 53.80 | 589,254 | +0.48(+0.90%) |
Mar 17, 2010 | 52.98 | 53.37 | 52.74 | 53.32 | 600,826 | +0.53(+1.00%) |
Mar 16, 2010 | 53.22 | 53.31 | 52.70 | 52.79 | 876,895 | -0.46(-0.86%) |
Mar 15, 2010 | 53.01 | 53.32 | 52.87 | 53.25 | 451,601 | +0.41(+0.78%) |
Mar 12, 2010 | 52.96 | 52.96 | 52.46 | 52.84 | 958,410 | +0.05(+0.09%) |
Mar 11, 2010 | 53.32 | 53.32 | 52.53 | 52.79 | 858,971 | -0.56(-1.05%) |
Mar 10, 2010 | 52.90 | 53.55 | 52.83 | 53.35 | 913,735 | +0.38(+0.72%) |
Mar 09, 2010 | 52.36 | 53.27 | 52.33 | 52.97 | 1,328,923 | +0.50(+0.95%) |
Mar 08, 2010 | 52.53 | 52.60 | 52.30 | 52.47 | 889,249 | +0.09(+0.17%) |
Mar 05, 2010 | 50.70 | 52.38 | 50.64 | 52.38 | 1,541,854 | +1.90(+3.76%) |
Mar 04, 2010 | 50.38 | 50.68 | 50.28 | 50.48 | 1,035,046 | +0.10(+0.20%) |
Mar 03, 2010 | 50.63 | 50.79 | 50.32 | 50.38 | 958,044 | -0.23(-0.45%) |
Mar 02, 2010 | 50.26 | 50.85 | 50.26 | 50.61 | 799,385 | +0.33(+0.66%) |