Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 56.01 | 56.01 | 56.01 | 56.01 | 6,803 | +0.26(+0.47%) |
May 26, 2010 | 55.75 | 55.75 | 55.75 | 800 | +2.02(+3.76%) | |
May 25, 2010 | 52.85 | 53.73 | 52.77 | 53.73 | 5,300 | -0.97(-1.78%) |
May 21, 2010 | 54.70 | 54.70 | 54.70 | 0 | +0.50(+0.92%) | |
May 20, 2010 | 54.23 | 54.52 | 54.20 | 54.20 | 2,800 | -2.05(-3.64%) |
May 19, 2010 | 56.86 | 56.86 | 56.25 | 56.25 | 8,184 | -1.19(-2.07%) |
May 18, 2010 | 58.18 | 58.18 | 57.44 | 57.44 | 2,700 | +0.02(+0.03%) |
May 17, 2010 | 56.98 | 57.42 | 56.98 | 57.42 | 18,330 | -1.04(-1.78%) |
May 14, 2010 | 60.18 | 60.18 | 58.37 | 58.46 | 8,178 | -1.54(-2.57%) |
May 13, 2010 | 60.51 | 60.51 | 60.00 | 60.00 | 6,100 | +0.12(+0.19%) |
May 12, 2010 | 59.86 | 59.88 | 59.86 | 59.88 | 3,000 | -0.59(-0.97%) |
May 11, 2010 | 60.47 | 60.47 | 60.47 | 60.47 | 7,250 | +1.79(+3.05%) |
May 10, 2010 | 56.59 | 58.68 | 56.59 | 58.68 | 5,756 | +2.56(+4.56%) |
May 07, 2010 | 56.12 | 56.12 | 56.12 | 56.12 | 5,400 | -0.84(-1.48%) |
May 06, 2010 | 57.82 | 57.83 | 56.96 | 56.96 | 7,100 | -2.24(-3.78%) |
May 05, 2010 | 59.00 | 59.20 | 59.00 | 59.20 | 6,050 | -1.04(-1.72%) |
May 04, 2010 | 60.19 | 60.54 | 60.10 | 60.24 | 5,500 | -1.74(-2.80%) |
May 03, 2010 | 61.98 | 61.98 | 61.98 | 61.98 | 3,000 | -0.55(-0.88%) |
Apr 29, 2010 | 62.53 | 62.53 | 62.53 | 62.53 | 23,900 | +0.47(+0.76%) |
Apr 28, 2010 | 61.93 | 62.06 | 61.64 | 62.06 | 10,011 | +0.01(+0.02%) |
Apr 27, 2010 | 63.68 | 63.71 | 62.05 | 62.05 | 3,700 | -1.52(-2.39%) |
Apr 26, 2010 | 63.93 | 63.93 | 63.57 | 63.57 | 3,800 | -0.27(-0.42%) |
Apr 23, 2010 | 64.00 | 64.06 | 63.83 | 63.84 | 6,300 | +0.09(+0.14%) |
Apr 21, 2010 | 63.75 | 63.75 | 63.75 | 63.75 | 2,300 | +2.12(+3.44%) |
Apr 19, 2010 | 61.63 | 61.63 | 61.63 | 61.63 | 35,173 | +0.11(+0.19%) |
Apr 16, 2010 | 62.31 | 62.31 | 61.49 | 61.51 | 2,035 | -1.28(-2.03%) |
Apr 15, 2010 | 62.79 | 62.79 | 62.79 | 62.79 | 5,651 | -0.28(-0.44%) |
Apr 14, 2010 | 62.15 | 63.07 | 62.15 | 63.07 | 3,329 | +2.35(+3.87%) |
Apr 13, 2010 | 60.96 | 60.96 | 60.72 | 60.72 | 3,345 | -0.33(-0.54%) |
Apr 12, 2010 | 61.03 | 61.05 | 60.78 | 61.05 | 2,902 | +0.40(+0.66%) |
Apr 08, 2010 | 60.65 | 60.65 | 60.65 | 60.65 | 5,200 | -0.11(-0.18%) |
Apr 07, 2010 | 61.54 | 61.54 | 60.76 | 60.76 | 27,735 | -1.41(-2.28%) |
Apr 06, 2010 | 61.97 | 62.17 | 61.97 | 62.17 | 2,540 | +0.19(+0.31%) |
Apr 05, 2010 | 62.01 | 62.09 | 61.82 | 61.98 | 5,370 | -0.19(-0.31%) |
Apr 01, 2010 | 62.18 | 62.18 | 62.18 | 0 | +1.37(+2.25%) | |
Mar 31, 2010 | 60.39 | 60.81 | 60.39 | 60.81 | 5,400 | +0.51(+0.84%) |
Mar 30, 2010 | 60.74 | 60.74 | 60.30 | 60.30 | 7,700 | -0.08(-0.13%) |
Mar 29, 2010 | 60.65 | 60.65 | 60.38 | 60.38 | 1,165 | +0.51(+0.86%) |
Mar 26, 2010 | 61.16 | 61.16 | 59.87 | 59.87 | 27,250 | -1.36(-2.23%) |
Mar 24, 2010 | 61.23 | 61.23 | 61.23 | 61.23 | 3,322 | -0.28(-0.46%) |
Mar 23, 2010 | 61.43 | 61.55 | 61.43 | 61.51 | 5,050 | -0.61(-0.98%) |
Mar 22, 2010 | 61.68 | 62.25 | 61.68 | 62.12 | 3,594 | -0.34(-0.54%) |
Mar 19, 2010 | 62.27 | 62.46 | 62.26 | 62.46 | 4,600 | +0.41(+0.65%) |
Mar 18, 2010 | 61.85 | 62.05 | 61.72 | 62.05 | 1,690 | +0.25(+0.40%) |
Mar 17, 2010 | 61.94 | 61.94 | 61.80 | 61.80 | 800 | +0.33(+0.54%) |
Mar 16, 2010 | 61.48 | 61.54 | 61.47 | 61.47 | 6,500 | +1.36(+2.26%) |
Mar 15, 2010 | 60.09 | 60.11 | 60.09 | 60.11 | 3,300 | +0.40(+0.67%) |
Mar 11, 2010 | 59.71 | 59.71 | 59.71 | 59.71 | 0 | +0.14(+0.23%) |
Mar 10, 2010 | 59.83 | 59.83 | 59.57 | 59.57 | 400 | -0.25(-0.41%) |
Mar 09, 2010 | 59.87 | 59.88 | 59.82 | 59.82 | 35,171 | -1.42(-2.32%) |
Mar 08, 2010 | 61.26 | 61.28 | 61.23 | 61.24 | 2,000 | +0.40(+0.67%) |
Mar 05, 2010 | 60.84 | 60.84 | 60.78 | 60.84 | 3,038 | +0.78(+1.29%) |
Mar 03, 2010 | 60.06 | 60.06 | 60.06 | 5,200 | +0.03(+0.05%) | |
Mar 02, 2010 | 57.99 | 60.04 | 57.99 | 60.03 | 4,000 | +0.82(+1.38%) |