Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.99 | 49.52 | 48.90 | 48.99 | 153,316 | -0.26(-0.53%) |
May 27, 2010 | 48.99 | 49.26 | 48.82 | 49.26 | 203,330 | +0.98(+2.02%) |
May 26, 2010 | 48.71 | 49.08 | 48.25 | 48.28 | 135,272 | -0.21(-0.42%) |
May 25, 2010 | 47.83 | 48.51 | 47.41 | 48.48 | 88,575 | -0.24(-0.49%) |
May 24, 2010 | 48.63 | 49.24 | 48.54 | 48.72 | 62,507 | -0.07(-0.13%) |
May 21, 2010 | 47.97 | 48.99 | 47.60 | 48.79 | 178,629 | +0.08(+0.17%) |
May 20, 2010 | 49.05 | 49.46 | 48.71 | 48.71 | 215,064 | -1.67(-3.31%) |
May 19, 2010 | 50.28 | 50.75 | 50.09 | 50.37 | 99,542 | -0.18(-0.35%) |
May 18, 2010 | 51.25 | 51.35 | 50.50 | 50.55 | 199,409 | -0.42(-0.83%) |
May 17, 2010 | 51.18 | 51.19 | 50.34 | 50.97 | 194,850 | +0.02(+0.05%) |
May 14, 2010 | 50.95 | 51.59 | 50.59 | 50.95 | 441,432 | -0.83(-1.60%) |
May 13, 2010 | 52.03 | 52.21 | 51.74 | 51.78 | 40,414 | -0.44(-0.85%) |
May 12, 2010 | 52.02 | 52.26 | 51.71 | 52.22 | 57,023 | +0.48(+0.92%) |
May 11, 2010 | 51.97 | 52.21 | 51.68 | 51.75 | 94,252 | -0.02(-0.03%) |
May 10, 2010 | 51.53 | 51.82 | 51.41 | 51.76 | 181,368 | +1.41(+2.81%) |
May 07, 2010 | 50.76 | 51.01 | 49.74 | 50.35 | 836,915 | -0.84(-1.65%) |
May 06, 2010 | 52.43 | 52.58 | 0.0821 | 51.19 | 265,132 | -1.40(-2.66%) |
May 05, 2010 | 52.44 | 52.64 | 52.22 | 52.59 | 129,864 | +0.03(+0.06%) |
May 04, 2010 | 52.70 | 53.04 | 52.40 | 52.56 | 141,137 | -0.51(-0.96%) |
May 03, 2010 | 52.90 | 53.22 | 52.75 | 53.07 | 94,566 | +0.29(+0.54%) |
Apr 30, 2010 | 53.49 | 53.62 | 52.78 | 52.78 | 92,222 | -0.57(-1.08%) |
Apr 29, 2010 | 52.92 | 53.58 | 52.92 | 53.36 | 123,942 | +0.83(+1.58%) |
Apr 28, 2010 | 52.31 | 52.71 | 52.12 | 52.53 | 70,325 | +0.33(+0.63%) |
Apr 27, 2010 | 52.57 | 53.04 | 52.13 | 52.20 | 108,293 | -0.54(-1.03%) |
Apr 26, 2010 | 53.39 | 53.50 | 52.74 | 52.74 | 74,927 | -0.66(-1.23%) |
Apr 23, 2010 | 52.78 | 53.43 | 52.62 | 53.40 | 123,718 | +0.56(+1.06%) |
Apr 22, 2010 | 53.19 | 53.19 | 52.52 | 52.84 | 170,000 | -0.67(-1.24%) |
Apr 21, 2010 | 54.35 | 54.35 | 53.28 | 53.50 | 114,489 | -0.91(-1.68%) |
Apr 20, 2010 | 54.49 | 54.49 | 54.20 | 54.42 | 33,286 | +0.16(+0.29%) |
Apr 19, 2010 | 53.80 | 54.28 | 53.73 | 54.26 | 77,614 | +0.38(+0.70%) |
Apr 16, 2010 | 54.09 | 54.30 | 53.64 | 53.88 | 72,229 | -0.36(-0.67%) |
Apr 15, 2010 | 54.16 | 54.41 | 54.05 | 54.24 | 66,888 | -0.06(-0.11%) |
Apr 14, 2010 | 54.46 | 54.56 | 54.08 | 54.30 | 79,663 | -0.14(-0.26%) |
Apr 13, 2010 | 54.36 | 54.46 | 54.11 | 54.44 | 258,317 | +0.04(+0.08%) |
Apr 12, 2010 | 54.49 | 54.52 | 54.31 | 54.40 | 120,326 | -0.07(-0.14%) |
Apr 09, 2010 | 54.28 | 54.48 | 54.22 | 54.47 | 88,028 | +0.21(+0.39%) |
Apr 08, 2010 | 54.24 | 54.33 | 54.01 | 54.26 | 133,068 | -0.12(-0.21%) |
Apr 07, 2010 | 54.49 | 54.62 | 54.25 | 54.37 | 57,429 | -0.23(-0.42%) |
Apr 06, 2010 | 54.50 | 54.78 | 54.50 | 54.60 | 78,603 | -0.10(-0.18%) |
Apr 05, 2010 | 54.95 | 54.95 | 54.63 | 54.70 | 79,668 | -0.07(-0.14%) |
Apr 01, 2010 | 54.89 | 54.78 | 54.78 | 54.78 | 172,734 | +0.30(+0.54%) |
Mar 31, 2010 | 54.44 | 54.72 | 54.29 | 54.48 | 114,664 | -0.19(-0.35%) |
Mar 30, 2010 | 54.69 | 54.71 | 54.45 | 54.67 | 102,627 | +0.05(+0.09%) |
Mar 29, 2010 | 54.29 | 54.65 | 54.29 | 54.62 | 87,773 | +0.44(+0.80%) |
Mar 26, 2010 | 54.63 | 54.63 | 54.06 | 54.19 | 55,977 | -0.32(-0.59%) |
Mar 25, 2010 | 55.25 | 55.25 | 54.49 | 54.51 | 137,421 | -0.31(-0.56%) |
Mar 24, 2010 | 55.30 | 55.35 | 54.81 | 54.81 | 103,052 | -0.51(-0.92%) |
Mar 23, 2010 | 55.18 | 55.35 | 54.91 | 55.32 | 207,880 | +0.26(+0.48%) |
Mar 22, 2010 | 54.73 | 55.35 | 54.65 | 55.06 | 502,212 | +0.39(+0.72%) |
Mar 19, 2010 | 54.81 | 55.01 | 54.50 | 54.67 | 75,690 | -0.05(-0.09%) |
Mar 18, 2010 | 54.30 | 54.71 | 54.28 | 54.71 | 103,302 | +0.34(+0.63%) |
Mar 17, 2010 | 54.40 | 54.43 | 54.22 | 54.37 | 57,171 | -0.02(-0.05%) |
Mar 16, 2010 | 54.15 | 54.46 | 54.10 | 54.40 | 60,895 | +0.21(+0.39%) |
Mar 15, 2010 | 53.96 | 54.22 | 53.95 | 54.18 | 62,999 | +0.22(+0.41%) |
Mar 12, 2010 | 54.22 | 54.29 | 53.72 | 53.96 | 105,753 | -0.20(-0.38%) |
Mar 11, 2010 | 53.73 | 54.17 | 53.58 | 54.17 | 139,367 | +0.30(+0.56%) |
Mar 10, 2010 | 53.80 | 53.99 | 53.64 | 53.86 | 102,648 | +0.11(+0.21%) |
Mar 09, 2010 | 53.58 | 53.86 | 53.58 | 53.75 | 399,236 | -0.02(-0.03%) |
Mar 08, 2010 | 53.97 | 53.97 | 53.72 | 53.76 | 42,936 | -0.17(-0.32%) |
Mar 05, 2010 | 53.50 | 53.94 | 53.39 | 53.94 | 217,626 | +0.60(+1.12%) |
Mar 04, 2010 | 53.58 | 53.58 | 53.11 | 53.34 | 119,225 | -0.11(-0.21%) |
Mar 03, 2010 | 53.75 | 53.81 | 53.38 | 53.45 | 52,611 | -0.15(-0.27%) |
Mar 02, 2010 | 53.52 | 53.77 | 53.40 | 53.60 | 123,712 | +0.27(+0.51%) |