Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 52.52 | 52.99 | 51.54 | 52.27 | 259,117 | -0.25(-0.48%) |
May 27, 2010 | 51.03 | 52.55 | 50.29 | 52.52 | 391,180 | +2.90(+5.84%) |
May 26, 2010 | 49.02 | 50.60 | 48.13 | 49.62 | 548,472 | +0.98(+2.01%) |
May 25, 2010 | 46.65 | 48.73 | 45.26 | 48.64 | 260,000 | +1.12(+2.36%) |
May 24, 2010 | 50.11 | 51.05 | 47.35 | 47.52 | 337,682 | -2.69(-5.36%) |
May 21, 2010 | 46.10 | 50.66 | 45.51 | 50.21 | 907,000 | +3.36(+7.17%) |
May 20, 2010 | 46.87 | 49.83 | 46.55 | 46.85 | 523,043 | -3.28(-6.54%) |
May 19, 2010 | 50.03 | 50.56 | 48.33 | 50.13 | 304,885 | -0.28(-0.56%) |
May 18, 2010 | 52.88 | 53.23 | 50.11 | 50.41 | 253,300 | -1.56(-3.00%) |
May 17, 2010 | 52.09 | 53.24 | 50.63 | 51.97 | 413,857 | +0.27(+0.52%) |
May 14, 2010 | 53.59 | 53.59 | 50.55 | 51.70 | 351,702 | -2.45(-4.52%) |
May 13, 2010 | 55.03 | 56.55 | 53.94 | 54.15 | 176,589 | -1.11(-2.01%) |
May 12, 2010 | 53.90 | 55.76 | 53.78 | 55.26 | 269,046 | +1.83(+3.43%) |
May 11, 2010 | 53.27 | 54.38 | 51.81 | 53.43 | 403,626 | +0.24(+0.45%) |
May 10, 2010 | 52.50 | 53.74 | 51.97 | 53.19 | 364,993 | +3.74(+7.56%) |
May 07, 2010 | 52.26 | 52.96 | 48.65 | 49.45 | 677,255 | -3.32(-6.29%) |
May 06, 2010 | 54.80 | 55.06 | 48.76 | 52.77 | 1,060,032 | -2.04(-3.72%) |
May 05, 2010 | 56.99 | 59.02 | 54.29 | 54.81 | 1,320,922 | +0.03(+0.05%) |
May 04, 2010 | 55.03 | 55.50 | 53.50 | 54.78 | 370,428 | -1.17(-2.09%) |
May 03, 2010 | 55.45 | 56.50 | 55.02 | 55.95 | 530,296 | +0.68(+1.23%) |
Apr 30, 2010 | 56.67 | 57.21 | 55.16 | 55.27 | 286,775 | -1.44(-2.54%) |
Apr 29, 2010 | 56.92 | 57.32 | 56.13 | 56.71 | 357,677 | +0.23(+0.41%) |
Apr 28, 2010 | 57.29 | 57.74 | 56.18 | 56.48 | 332,024 | -0.42(-0.74%) |
Apr 27, 2010 | 58.23 | 58.45 | 56.42 | 56.90 | 456,228 | -1.55(-2.65%) |
Apr 26, 2010 | 58.50 | 59.75 | 58.39 | 58.45 | 121,296 | +0.00(+0.00%) |
Apr 23, 2010 | 57.71 | 58.49 | 57.23 | 58.45 | 150,891 | +0.52(+0.90%) |
Apr 22, 2010 | 57.01 | 59.01 | 56.86 | 57.93 | 333,018 | +0.26(+0.45%) |
Apr 21, 2010 | 55.18 | 57.71 | 54.63 | 57.67 | 262,169 | +2.68(+4.87%) |
Apr 20, 2010 | 56.51 | 56.60 | 54.20 | 54.99 | 230,702 | -1.01(-1.80%) |
Apr 19, 2010 | 56.37 | 57.68 | 54.87 | 56.00 | 379,767 | -0.87(-1.53%) |
Apr 16, 2010 | 58.89 | 59.25 | 56.31 | 56.87 | 309,087 | -2.00(-3.40%) |
Apr 15, 2010 | 58.38 | 59.08 | 57.89 | 58.87 | 307,253 | +0.63(+1.08%) |
Apr 14, 2010 | 57.74 | 58.38 | 56.68 | 58.24 | 322,060 | +0.65(+1.13%) |
Apr 13, 2010 | 55.93 | 57.77 | 55.65 | 57.59 | 390,495 | +1.65(+2.95%) |
Apr 12, 2010 | 54.54 | 56.00 | 54.54 | 55.94 | 305,250 | +1.64(+3.02%) |
Apr 09, 2010 | 52.84 | 55.03 | 52.84 | 54.30 | 381,113 | +1.51(+2.86%) |
Apr 08, 2010 | 51.67 | 53.12 | 51.03 | 52.79 | 352,916 | +1.02(+1.97%) |
Apr 07, 2010 | 51.60 | 51.88 | 51.15 | 51.77 | 417,453 | -0.04(-0.08%) |
Apr 06, 2010 | 52.34 | 52.45 | 51.41 | 51.81 | 303,654 | -0.80(-1.52%) |
Apr 05, 2010 | 53.00 | 54.13 | 52.05 | 52.61 | 639,213 | -0.67(-1.26%) |
Apr 01, 2010 | 53.53 | 53.28 | 53.28 | 53.28 | 256,800 | +0.23(+0.43%) |
Mar 31, 2010 | 53.13 | 53.54 | 53.00 | 53.05 | 163,741 | -0.18(-0.34%) |
Mar 30, 2010 | 52.96 | 53.50 | 52.10 | 53.23 | 220,994 | +0.50(+0.95%) |
Mar 29, 2010 | 53.25 | 53.50 | 52.07 | 52.73 | 251,039 | -0.14(-0.26%) |
Mar 26, 2010 | 52.12 | 53.40 | 51.65 | 52.87 | 534,016 | +0.90(+1.73%) |
Mar 25, 2010 | 50.55 | 53.19 | 49.49 | 51.97 | 651,015 | +1.81(+3.61%) |
Mar 24, 2010 | 50.30 | 50.70 | 48.48 | 50.16 | 423,700 | -0.55(-1.08%) |
Mar 23, 2010 | 48.69 | 50.97 | 48.26 | 50.71 | 244,907 | +2.19(+4.51%) |
Mar 22, 2010 | 48.25 | 49.16 | 48.25 | 48.52 | 240,397 | -0.11(-0.23%) |
Mar 19, 2010 | 50.66 | 50.66 | 48.30 | 48.63 | 338,364 | -1.72(-3.42%) |
Mar 18, 2010 | 49.54 | 50.90 | 49.42 | 50.35 | 232,037 | +0.53(+1.06%) |
Mar 17, 2010 | 49.11 | 49.98 | 48.70 | 49.82 | 232,942 | +0.68(+1.38%) |
Mar 16, 2010 | 48.39 | 49.14 | 47.53 | 49.14 | 284,540 | +0.78(+1.61%) |
Mar 15, 2010 | 48.10 | 48.63 | 47.60 | 48.36 | 264,326 | +0.25(+0.52%) |
Mar 12, 2010 | 48.06 | 48.29 | 46.91 | 48.11 | 237,357 | +0.11(+0.23%) |
Mar 11, 2010 | 48.10 | 48.47 | 47.57 | 48.00 | 203,063 | -0.42(-0.87%) |
Mar 10, 2010 | 48.69 | 49.11 | 47.89 | 48.42 | 274,207 | -0.50(-1.02%) |
Mar 09, 2010 | 47.32 | 48.94 | 47.32 | 48.92 | 317,286 | +1.50(+3.16%) |
Mar 08, 2010 | 48.88 | 49.16 | 47.38 | 47.42 | 750,226 | -1.71(-3.48%) |
Mar 05, 2010 | 49.99 | 50.95 | 48.91 | 49.13 | 828,995 | +0.03(+0.06%) |
Mar 04, 2010 | 46.71 | 49.20 | 44.44 | 49.10 | 1,062,768 | +2.29(+4.89%) |
Mar 03, 2010 | 47.22 | 47.41 | 46.72 | 46.81 | 343,739 | -0.04(-0.09%) |
Mar 02, 2010 | 46.85 | 47.51 | 46.44 | 46.85 | 417,547 | +0.18(+0.39%) |