Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.99 | 50.60 | 49.61 | 49.99 | 315,296 | -0.51(-1.00%) |
May 27, 2010 | 49.72 | 50.55 | 49.32 | 50.50 | 519,771 | +1.98(+4.08%) |
May 26, 2010 | 48.68 | 49.71 | 48.32 | 48.52 | 628,955 | +0.14(+0.29%) |
May 25, 2010 | 47.28 | 48.44 | 46.46 | 48.38 | 1,399,830 | -0.10(-0.20%) |
May 24, 2010 | 48.97 | 49.33 | 48.42 | 48.48 | 647,134 | -0.64(-1.29%) |
May 21, 2010 | 47.44 | 49.42 | 47.21 | 49.11 | 1,718,074 | +0.85(+1.76%) |
May 20, 2010 | 48.41 | 49.41 | 48.24 | 48.26 | 4,511 | -2.49(-4.91%) |
May 19, 2010 | 51.09 | 51.68 | 50.00 | 50.76 | 830,093 | -0.69(-1.35%) |
May 18, 2010 | 52.99 | 53.10 | 51.17 | 51.45 | 122 | -0.83(-1.59%) |
May 17, 2010 | 52.56 | 52.94 | 50.89 | 52.28 | 886,295 | -0.01(-0.02%) |
May 14, 2010 | 52.29 | 53.05 | 51.68 | 52.29 | 728,515 | -1.05(-1.97%) |
May 13, 2010 | 53.82 | 54.25 | 53.16 | 53.34 | 672,048 | -0.56(-1.04%) |
May 12, 2010 | 52.73 | 53.97 | 52.67 | 53.90 | 603,807 | +1.45(+2.77%) |
May 11, 2010 | 52.68 | 53.19 | 52.38 | 52.45 | 469,736 | +0.24(+0.45%) |
May 10, 2010 | 51.49 | 52.22 | 51.42 | 52.22 | 919,850 | +2.71(+5.46%) |
May 07, 2010 | 50.29 | 51.07 | 48.83 | 49.51 | 1,736,598 | -0.90(-1.79%) |
May 06, 2010 | 27.70 | 52.99 | 0.0001 | 50.42 | 18,151 | -2.14(-4.08%) |
May 05, 2010 | 52.91 | 53.57 | 52.52 | 52.56 | 612,106 | -1.05(-1.96%) |
May 04, 2010 | 54.47 | 54.50 | 53.29 | 53.61 | 458,350 | -1.70(-3.08%) |
May 03, 2010 | 54.48 | 55.31 | 54.46 | 55.31 | 384,715 | +1.12(+2.06%) |
Apr 30, 2010 | 55.71 | 55.79 | 54.14 | 54.20 | 579,673 | -1.49(-2.68%) |
Apr 29, 2010 | 55.05 | 55.70 | 54.76 | 55.69 | 1,321,622 | +1.07(+1.95%) |
Apr 28, 2010 | 54.87 | 54.96 | 54.34 | 54.62 | 434,683 | +0.11(+0.19%) |
Apr 27, 2010 | 55.67 | 56.01 | 54.38 | 54.51 | 495,317 | -1.35(-2.42%) |
Apr 26, 2010 | 56.15 | 56.40 | 55.83 | 55.87 | 1,026,763 | -0.25(-0.45%) |
Apr 23, 2010 | 55.55 | 56.14 | 55.31 | 56.12 | 265,999 | +0.60(+1.09%) |
Apr 22, 2010 | 54.27 | 55.56 | 54.03 | 55.52 | 443,056 | +0.59(+1.08%) |
Apr 21, 2010 | 54.66 | 54.95 | 54.45 | 54.92 | 327,109 | +0.33(+0.61%) |
Apr 20, 2010 | 54.07 | 54.60 | 53.90 | 54.59 | 267,071 | +0.81(+1.50%) |
Apr 19, 2010 | 53.80 | 54.21 | 53.06 | 53.78 | 448,976 | -0.29(-0.54%) |
Apr 16, 2010 | 54.69 | 54.85 | 53.65 | 54.07 | 5,312,595 | -0.76(-1.38%) |
Apr 15, 2010 | 54.68 | 54.95 | 54.61 | 54.83 | 2,550,677 | +0.22(+0.40%) |
Apr 14, 2010 | 53.83 | 54.66 | 53.81 | 54.61 | 3,036,758 | +1.03(+1.92%) |
Apr 13, 2010 | 53.32 | 53.59 | 53.04 | 53.59 | 272,640 | +0.14(+0.26%) |
Apr 12, 2010 | 53.31 | 53.52 | 53.15 | 53.45 | 242,942 | +0.23(+0.43%) |
Apr 09, 2010 | 52.93 | 53.23 | 52.63 | 53.22 | 222,153 | +0.39(+0.74%) |
Apr 08, 2010 | 52.66 | 53.02 | 52.27 | 52.83 | 263,288 | -0.04(-0.08%) |
Apr 07, 2010 | 53.01 | 53.12 | 52.53 | 52.87 | 382,709 | -0.21(-0.40%) |
Apr 06, 2010 | 52.58 | 53.14 | 52.47 | 53.08 | 574,988 | +0.31(+0.59%) |
Apr 05, 2010 | 51.98 | 52.77 | 51.84 | 52.77 | 444,539 | +0.99(+1.90%) |
Apr 01, 2010 | 51.74 | 51.78 | 51.78 | 51.78 | 310,972 | +0.46(+0.89%) |
Mar 31, 2010 | 51.48 | 51.95 | 51.29 | 51.33 | 345,757 | -0.34(-0.66%) |
Mar 30, 2010 | 51.61 | 51.88 | 51.31 | 51.67 | 309,217 | +0.11(+0.22%) |
Mar 29, 2010 | 51.47 | 51.65 | 51.30 | 51.56 | 278,460 | +0.28(+0.54%) |
Mar 26, 2010 | 51.47 | 51.77 | 51.05 | 51.28 | 287,168 | +0.02(+0.05%) |
Mar 25, 2010 | 51.99 | 52.29 | 51.25 | 51.25 | 678,209 | -0.35(-0.68%) |
Mar 24, 2010 | 51.88 | 52.02 | 51.57 | 51.61 | 312,675 | -0.53(-1.02%) |
Mar 23, 2010 | 51.61 | 52.14 | 51.38 | 52.13 | 369,361 | +0.59(+1.14%) |
Mar 22, 2010 | 50.42 | 51.61 | 50.38 | 51.55 | 289,273 | +0.69(+1.36%) |
Mar 19, 2010 | 51.60 | 51.62 | 50.68 | 50.86 | 328,982 | -0.66(-1.28%) |
Mar 18, 2010 | 51.63 | 51.82 | 51.39 | 51.52 | 243,666 | -0.11(-0.21%) |
Mar 17, 2010 | 51.44 | 51.88 | 51.38 | 51.62 | 409,493 | +0.30(+0.59%) |
Mar 16, 2010 | 51.00 | 51.32 | 50.75 | 51.32 | 217,743 | +0.51(+0.99%) |
Mar 15, 2010 | 50.53 | 50.87 | 50.47 | 50.82 | 201,340 | -0.16(-0.32%) |
Mar 12, 2010 | 51.13 | 51.21 | 50.62 | 50.98 | 373,068 | +0.03(+0.06%) |
Mar 11, 2010 | 50.51 | 50.95 | 50.31 | 50.95 | 319,162 | +0.15(+0.30%) |
Mar 10, 2010 | 50.44 | 50.95 | 50.41 | 50.79 | 367,560 | +0.38(+0.76%) |
Mar 09, 2010 | 50.05 | 50.69 | 50.05 | 50.41 | 380,213 | +0.20(+0.39%) |
Mar 08, 2010 | 50.11 | 50.31 | 50.03 | 50.21 | 615,235 | +0.11(+0.23%) |
Mar 05, 2010 | 49.45 | 50.12 | 49.37 | 50.10 | 359,609 | +0.95(+1.94%) |
Mar 04, 2010 | 49.02 | 49.20 | 48.84 | 49.15 | 262,163 | +0.21(+0.43%) |
Mar 03, 2010 | 48.97 | 49.32 | 48.80 | 48.93 | 5,361,370 | +0.06(+0.12%) |
Mar 02, 2010 | 48.58 | 49.05 | 48.53 | 48.88 | 453,940 | +0.53(+1.10%) |