Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.67 | 50.90 | 49.62 | 50.03 | 489,908 | -0.64(-1.26%) |
May 27, 2010 | 50.28 | 50.68 | 49.50 | 50.67 | 1,170,817 | +1.29(+2.61%) |
May 26, 2010 | 49.10 | 50.68 | 49.02 | 49.38 | 1,025,164 | +0.77(+1.58%) |
May 25, 2010 | 48.34 | 48.74 | 47.16 | 48.61 | 947,491 | -0.87(-1.76%) |
May 24, 2010 | 49.44 | 50.45 | 49.35 | 49.48 | 609,653 | -0.36(-0.72%) |
May 21, 2010 | 48.95 | 50.22 | 48.72 | 49.84 | 932,370 | +0.44(+0.89%) |
May 20, 2010 | 49.22 | 50.06 | 48.85 | 49.40 | 851,795 | -1.04(-2.06%) |
May 19, 2010 | 50.15 | 51.37 | 49.99 | 50.44 | 753,127 | -0.01(-0.02%) |
May 18, 2010 | 51.68 | 51.99 | 50.12 | 50.45 | 841,020 | -0.98(-1.91%) |
May 17, 2010 | 51.98 | 52.59 | 50.99 | 51.43 | 512,584 | -0.69(-1.32%) |
May 14, 2010 | 52.84 | 53.15 | 51.03 | 52.12 | 934,868 | -1.02(-1.92%) |
May 13, 2010 | 53.26 | 53.70 | 52.90 | 53.14 | 464,840 | -0.14(-0.26%) |
May 12, 2010 | 53.15 | 53.56 | 52.52 | 53.28 | 641,636 | +0.36(+0.68%) |
May 11, 2010 | 53.08 | 53.19 | 51.40 | 52.92 | 983,217 | +0.60(+1.15%) |
May 10, 2010 | 52.53 | 53.78 | 52.00 | 52.32 | 1,330,559 | +2.07(+4.12%) |
May 07, 2010 | 51.74 | 52.34 | 49.80 | 50.25 | 1,726,134 | -1.88(-3.61%) |
May 06, 2010 | 53.84 | 54.49 | 45.18 | 52.13 | 1,457,519 | -1.98(-3.66%) |
May 05, 2010 | 53.02 | 54.31 | 51.86 | 54.11 | 997,589 | -0.31(-0.57%) |
May 04, 2010 | 54.64 | 54.72 | 53.77 | 54.42 | 582,007 | -0.53(-0.96%) |
May 03, 2010 | 54.97 | 55.80 | 54.73 | 54.95 | 398,295 | +0.07(+0.13%) |
Apr 30, 2010 | 54.74 | 55.35 | 54.71 | 54.88 | 457,270 | +0.03(+0.05%) |
Apr 29, 2010 | 54.86 | 55.39 | 54.25 | 54.85 | 474,775 | +0.45(+0.83%) |
Apr 28, 2010 | 54.39 | 54.99 | 53.64 | 54.40 | 570,969 | -0.12(-0.22%) |
Apr 27, 2010 | 55.19 | 56.00 | 54.36 | 54.52 | 505,383 | -1.15(-2.07%) |
Apr 26, 2010 | 56.28 | 57.08 | 55.50 | 55.67 | 558,912 | -0.60(-1.07%) |
Apr 23, 2010 | 56.18 | 56.58 | 55.03 | 56.27 | 674,850 | +0.00(+0.00%) |
Apr 22, 2010 | 55.86 | 56.71 | 54.20 | 56.27 | 1,447,932 | +0.42(+0.75%) |
Apr 21, 2010 | 56.68 | 57.20 | 55.35 | 55.85 | 967,258 | -0.83(-1.46%) |
Apr 20, 2010 | 55.16 | 56.85 | 55.16 | 56.68 | 681,881 | +1.99(+3.64%) |
Apr 19, 2010 | 54.95 | 55.38 | 54.16 | 54.69 | 327,024 | -0.18(-0.33%) |
Apr 16, 2010 | 55.10 | 55.43 | 54.44 | 54.87 | 565,847 | -0.07(-0.13%) |
Apr 15, 2010 | 55.48 | 55.95 | 54.90 | 54.94 | 342,016 | -0.54(-0.97%) |
Apr 14, 2010 | 54.44 | 55.54 | 54.10 | 55.48 | 450,141 | +1.19(+2.19%) |
Apr 13, 2010 | 54.96 | 55.30 | 54.10 | 54.29 | 348,458 | -0.81(-1.47%) |
Apr 12, 2010 | 55.30 | 55.44 | 54.30 | 55.10 | 368,067 | +0.14(+0.25%) |
Apr 09, 2010 | 54.29 | 54.97 | 53.78 | 54.96 | 476,366 | +0.96(+1.78%) |
Apr 08, 2010 | 54.38 | 54.49 | 53.86 | 54.00 | 289,340 | -0.58(-1.06%) |
Apr 07, 2010 | 54.65 | 54.82 | 54.22 | 54.58 | 347,076 | +0.06(+0.11%) |
Apr 06, 2010 | 54.66 | 55.05 | 54.44 | 54.52 | 391,605 | +0.02(+0.04%) |
Apr 05, 2010 | 54.58 | 54.90 | 54.20 | 54.50 | 440,586 | -0.06(-0.11%) |
Apr 01, 2010 | 54.53 | 54.56 | 54.56 | 54.56 | 458,200 | +0.19(+0.35%) |
Mar 31, 2010 | 54.94 | 55.14 | 54.27 | 54.37 | 424,837 | -0.53(-0.97%) |
Mar 30, 2010 | 55.02 | 55.53 | 54.75 | 54.90 | 383,299 | -0.30(-0.54%) |
Mar 29, 2010 | 55.11 | 55.70 | 54.98 | 55.20 | 312,386 | +0.27(+0.49%) |
Mar 26, 2010 | 55.63 | 55.99 | 54.35 | 54.93 | 442,783 | -0.46(-0.83%) |
Mar 25, 2010 | 54.78 | 56.30 | 53.72 | 55.39 | 1,556,321 | +1.64(+3.05%) |
Mar 24, 2010 | 54.50 | 54.81 | 53.07 | 53.75 | 596,894 | -0.85(-1.56%) |
Mar 23, 2010 | 54.21 | 54.98 | 53.93 | 54.60 | 432,478 | +0.59(+1.09%) |
Mar 22, 2010 | 53.79 | 54.47 | 53.58 | 54.01 | 585,803 | -0.25(-0.46%) |
Mar 19, 2010 | 53.08 | 54.45 | 53.01 | 54.26 | 838,202 | +1.01(+1.90%) |
Mar 18, 2010 | 53.38 | 53.53 | 52.88 | 53.25 | 310,929 | -0.21(-0.39%) |
Mar 17, 2010 | 54.12 | 54.15 | 53.08 | 53.46 | 346,200 | -0.37(-0.69%) |
Mar 16, 2010 | 54.02 | 54.14 | 53.26 | 53.83 | 1,048,015 | +0.98(+1.85%) |
Mar 15, 2010 | 52.44 | 53.10 | 52.44 | 52.85 | 417,352 | +0.01(+0.02%) |
Mar 12, 2010 | 53.61 | 53.71 | 52.54 | 52.84 | 482,738 | -0.71(-1.33%) |
Mar 11, 2010 | 53.76 | 53.76 | 53.07 | 53.55 | 280,368 | -0.21(-0.39%) |
Mar 10, 2010 | 53.78 | 54.08 | 53.50 | 53.76 | 677,374 | +0.28(+0.52%) |
Mar 09, 2010 | 53.44 | 53.88 | 53.36 | 53.48 | 368,622 | -0.20(-0.37%) |
Mar 08, 2010 | 53.76 | 53.78 | 53.31 | 53.68 | 420,747 | -0.05(-0.09%) |
Mar 05, 2010 | 52.71 | 53.78 | 52.54 | 53.73 | 750,488 | +1.26(+2.40%) |
Mar 04, 2010 | 52.12 | 52.95 | 51.59 | 52.47 | 1,871,020 | +0.54(+1.04%) |
Mar 03, 2010 | 51.93 | 51.98 | 51.66 | 51.93 | 532,557 | +0.16(+0.31%) |
Mar 02, 2010 | 50.92 | 52.09 | 50.91 | 51.77 | 804,648 | +0.70(+1.37%) |