Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 55.65 | 55.75 | 54.79 | 55.65 | 49,397 | +0.76(+1.38%) |
May 27, 2010 | 56.48 | 56.65 | 54.51 | 54.89 | 82,636 | -1.90(-3.35%) |
May 26, 2010 | 55.72 | 56.80 | 55.62 | 56.79 | 225 | +1.54(+2.79%) |
May 25, 2010 | 55.68 | 56.50 | 55.25 | 55.25 | 161,707 | +0.46(+0.84%) |
May 24, 2010 | 54.60 | 55.00 | 54.40 | 54.79 | 150,134 | +1.71(+3.22%) |
May 21, 2010 | 53.47 | 53.67 | 52.90 | 53.08 | 380,192 | -0.87(-1.61%) |
May 20, 2010 | 55.23 | 55.39 | 53.00 | 53.95 | 300 | -1.02(-1.86%) |
May 19, 2010 | 56.00 | 56.50 | 54.70 | 54.97 | 248,490 | -1.64(-2.90%) |
May 18, 2010 | 54.48 | 56.91 | 54.48 | 56.61 | 1,100 | +1.54(+2.79%) |
May 17, 2010 | 55.42 | 55.98 | 54.70 | 55.07 | 309,900 | -0.03(-0.05%) |
May 14, 2010 | 55.10 | 55.23 | 53.97 | 55.10 | 334,899 | +1.49(+2.78%) |
May 13, 2010 | 53.58 | 53.82 | 53.24 | 53.61 | 157,021 | +0.62(+1.17%) |
May 12, 2010 | 52.71 | 53.07 | 52.25 | 52.99 | 118,446 | +0.46(+0.88%) |
May 11, 2010 | 52.37 | 52.55 | 51.95 | 52.53 | 143,577 | +0.84(+1.62%) |
May 10, 2010 | 51.00 | 51.91 | 50.82 | 51.69 | 238,368 | -0.25(-0.48%) |
May 07, 2010 | 52.33 | 53.14 | 51.61 | 51.94 | 243,210 | -0.89(-1.68%) |
May 06, 2010 | 52.47 | 58.33 | 51.76 | 52.83 | 254,979 | +1.58(+3.08%) |
May 05, 2010 | 51.30 | 51.61 | 50.82 | 51.25 | 484,330 | +1.19(+2.38%) |
May 04, 2010 | 49.61 | 50.10 | 49.47 | 50.06 | 96,011 | +1.40(+2.88%) |
May 03, 2010 | 48.23 | 48.80 | 48.23 | 48.66 | 37,691 | +0.93(+1.95%) |
Apr 30, 2010 | 47.79 | 47.99 | 47.49 | 47.73 | 17,285 | -0.50(-1.04%) |
Apr 29, 2010 | 48.50 | 48.52 | 48.01 | 48.23 | 78,317 | -0.31(-0.64%) |
Apr 28, 2010 | 48.58 | 49.24 | 48.36 | 48.54 | 78,421 | -0.29(-0.59%) |
Apr 27, 2010 | 47.86 | 48.88 | 47.58 | 48.83 | 63,427 | +1.45(+3.06%) |
Apr 26, 2010 | 47.80 | 47.85 | 47.31 | 47.38 | 23,675 | +0.15(+0.32%) |
Apr 23, 2010 | 48.14 | 48.14 | 47.12 | 47.23 | 38,979 | -0.44(-0.92%) |
Apr 22, 2010 | 47.72 | 48.15 | 47.63 | 47.67 | 54,219 | +0.57(+1.21%) |
Apr 21, 2010 | 47.20 | 47.37 | 47.02 | 47.10 | 8,569 | +0.30(+0.64%) |
Apr 20, 2010 | 46.56 | 46.95 | 46.54 | 46.80 | 8,162 | +0.16(+0.35%) |
Apr 19, 2010 | 47.02 | 47.19 | 46.53 | 46.64 | 11,565 | +0.27(+0.59%) |
Apr 16, 2010 | 46.55 | 46.60 | 46.31 | 46.36 | 16,625 | +0.36(+0.79%) |
Apr 15, 2010 | 45.95 | 46.17 | 45.89 | 46.00 | 23,219 | +0.70(+1.54%) |
Apr 14, 2010 | 45.51 | 45.72 | 45.10 | 45.30 | 32,240 | -0.60(-1.31%) |
Apr 13, 2010 | 45.62 | 46.12 | 45.62 | 45.90 | 14,562 | -0.13(-0.28%) |
Apr 12, 2010 | 46.22 | 46.22 | 45.61 | 46.03 | 49,394 | -0.59(-1.26%) |
Apr 09, 2010 | 47.52 | 47.52 | 46.55 | 46.62 | 34,226 | -1.08(-2.27%) |
Apr 08, 2010 | 47.77 | 47.99 | 47.51 | 47.70 | 27,027 | +0.08(+0.17%) |
Apr 07, 2010 | 47.67 | 47.72 | 47.32 | 47.62 | 18,492 | +0.51(+1.08%) |
Apr 06, 2010 | 47.51 | 47.60 | 47.10 | 47.11 | 26,896 | +0.48(+1.02%) |
Apr 05, 2010 | 46.54 | 46.73 | 46.30 | 46.63 | 28,067 | +0.63(+1.38%) |
Apr 01, 2010 | 46.52 | 46.00 | 46.00 | 46.00 | 38,100 | -0.54(-1.16%) |
Mar 31, 2010 | 46.54 | 46.57 | 46.18 | 46.54 | 44,921 | -0.61(-1.29%) |
Mar 30, 2010 | 46.66 | 47.25 | 46.59 | 47.15 | 31,256 | +0.45(+0.96%) |
Mar 29, 2010 | 46.80 | 46.98 | 46.63 | 46.70 | 35,437 | -0.50(-1.06%) |
Mar 26, 2010 | 49.13 | 49.13 | 47.08 | 47.20 | 38,894 | -0.94(-1.95%) |
Mar 25, 2010 | 47.77 | 48.20 | 47.30 | 48.14 | 69,184 | +0.31(+0.65%) |
Mar 24, 2010 | 47.73 | 47.87 | 47.45 | 47.83 | 111,174 | +1.15(+2.46%) |
Mar 23, 2010 | 46.59 | 46.74 | 46.30 | 46.68 | 30,358 | +0.35(+0.76%) |
Mar 22, 2010 | 46.83 | 46.83 | 46.19 | 46.33 | 12,760 | -0.10(-0.22%) |
Mar 19, 2010 | 46.16 | 46.60 | 46.16 | 46.43 | 192,151 | +0.62(+1.35%) |
Mar 18, 2010 | 45.39 | 45.97 | 45.33 | 45.81 | 24,425 | +0.89(+1.98%) |
Mar 17, 2010 | 44.84 | 45.00 | 44.69 | 44.92 | 189,388 | +0.24(+0.54%) |
Mar 16, 2010 | 44.96 | 45.10 | 44.68 | 44.68 | 46,126 | -0.72(-1.59%) |
Mar 15, 2010 | 45.40 | 45.40 | 45.40 | 45.40 | 20,702 | +0.49(+1.09%) |
Mar 12, 2010 | 44.90 | 45.12 | 44.62 | 44.91 | 95,612 | -0.49(-1.08%) |
Mar 11, 2010 | 45.56 | 45.67 | 45.38 | 45.40 | 43,957 | -0.17(-0.37%) |
Mar 10, 2010 | 45.85 | 45.86 | 45.49 | 45.57 | 31,399 | -0.32(-0.70%) |
Mar 09, 2010 | 45.92 | 46.20 | 45.86 | 45.89 | 5,706 | +0.09(+0.20%) |
Mar 08, 2010 | 45.40 | 45.96 | 45.30 | 45.80 | 17,285 | -0.01(-0.02%) |
Mar 05, 2010 | 47.26 | 47.26 | 45.75 | 45.81 | 64,573 | -0.24(-0.52%) |
Mar 04, 2010 | 45.78 | 46.80 | 45.27 | 46.05 | 23,310 | +0.77(+1.70%) |
Mar 03, 2010 | 46.17 | 46.17 | 45.08 | 45.28 | 77,419 | -0.64(-1.39%) |
Mar 02, 2010 | 46.36 | 46.71 | 45.82 | 45.92 | 62,663 | -0.45(-0.97%) |