Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.68 | 47.21 | 46.68 | 46.68 | 25,938 | -0.26(-0.55%) |
May 27, 2010 | 45.69 | 47.12 | 45.69 | 46.94 | 38,280 | +1.28(+2.81%) |
May 26, 2010 | 44.78 | 46.02 | 44.78 | 45.66 | 47,654 | +1.02(+2.29%) |
May 25, 2010 | 43.90 | 44.71 | 43.17 | 44.64 | 59,688 | +0.17(+0.39%) |
May 24, 2010 | 43.83 | 45.09 | 43.83 | 44.47 | 84,409 | +0.78(+1.79%) |
May 21, 2010 | 42.41 | 44.51 | 42.41 | 43.69 | 85,248 | -0.04(-0.09%) |
May 20, 2010 | 43.45 | 44.05 | 43.00 | 43.73 | 127,098 | -1.97(-4.32%) |
May 19, 2010 | 46.60 | 46.67 | 44.63 | 45.70 | 65,302 | -1.28(-2.73%) |
May 18, 2010 | 48.60 | 48.60 | 46.64 | 46.98 | 65,566 | -0.37(-0.77%) |
May 17, 2010 | 48.14 | 48.60 | 46.32 | 47.35 | 44,086 | -0.46(-0.97%) |
May 14, 2010 | 47.81 | 48.29 | 47.01 | 47.81 | 43,033 | -0.72(-1.49%) |
May 13, 2010 | 48.76 | 48.98 | 48.17 | 48.53 | 49,420 | -0.25(-0.51%) |
May 12, 2010 | 48.16 | 49.10 | 47.96 | 48.78 | 62,856 | +0.96(+2.01%) |
May 11, 2010 | 48.21 | 48.49 | 47.67 | 47.82 | 24,428 | +0.62(+1.31%) |
May 10, 2010 | 47.44 | 47.47 | 46.71 | 47.20 | 43,863 | +1.47(+3.22%) |
May 07, 2010 | 44.94 | 46.66 | 44.60 | 45.73 | 82,790 | +0.55(+1.22%) |
May 06, 2010 | 47.19 | 47.59 | 39.01 | 45.18 | 97,634 | -2.33(-4.91%) |
May 05, 2010 | 47.62 | 48.07 | 47.20 | 47.51 | 66,794 | -2.35(-4.71%) |
May 04, 2010 | 49.92 | 50.30 | 49.48 | 49.86 | 713 | -0.46(-0.92%) |
May 03, 2010 | 49.86 | 50.70 | 49.34 | 50.32 | 39,912 | +0.78(+1.57%) |
Apr 30, 2010 | 49.54 | 49.73 | 49.42 | 49.54 | 18,749 | +0.12(+0.23%) |
Apr 29, 2010 | 49.69 | 50.12 | 49.34 | 49.43 | 23,131 | +0.41(+0.85%) |
Apr 28, 2010 | 49.09 | 49.18 | 48.84 | 49.01 | 14,949 | -0.04(-0.08%) |
Apr 27, 2010 | 49.47 | 49.68 | 48.87 | 49.05 | 32,598 | -0.71(-1.43%) |
Apr 26, 2010 | 50.10 | 50.13 | 49.74 | 49.77 | 29,155 | -0.21(-0.42%) |
Apr 23, 2010 | 50.26 | 50.26 | 49.83 | 49.98 | 22,491 | +0.08(+0.15%) |
Apr 22, 2010 | 49.53 | 49.96 | 49.52 | 49.90 | 55,531 | -0.05(-0.10%) |
Apr 21, 2010 | 50.41 | 50.41 | 49.12 | 49.95 | 37,054 | +0.00(+0.00%) |
Apr 20, 2010 | 49.77 | 50.18 | 49.77 | 49.95 | 29,155 | +0.55(+1.11%) |
Apr 19, 2010 | 48.91 | 49.46 | 48.90 | 49.40 | 15,276 | +0.41(+0.85%) |
Apr 16, 2010 | 49.39 | 49.52 | 48.67 | 48.99 | 46,445 | -0.43(-0.88%) |
Apr 15, 2010 | 50.19 | 50.38 | 48.71 | 49.42 | 64,130 | -0.75(-1.50%) |
Apr 14, 2010 | 50.41 | 50.60 | 50.13 | 50.17 | 29,779 | -0.29(-0.57%) |
Apr 13, 2010 | 50.70 | 50.70 | 49.97 | 50.46 | 24,178 | -0.21(-0.42%) |
Apr 12, 2010 | 50.69 | 50.97 | 50.66 | 50.67 | 33,859 | +0.15(+0.31%) |
Apr 09, 2010 | 50.22 | 50.56 | 49.81 | 50.52 | 13,576 | +0.25(+0.50%) |
Apr 08, 2010 | 50.06 | 50.41 | 49.18 | 50.27 | 53,367 | -0.08(-0.15%) |
Apr 07, 2010 | 50.03 | 50.34 | 49.93 | 50.34 | 23,188 | +0.05(+0.10%) |
Apr 06, 2010 | 50.14 | 50.43 | 50.09 | 50.30 | 25,113 | +0.82(+1.65%) |
Apr 05, 2010 | 49.61 | 50.29 | 49.19 | 49.48 | 59,169 | +0.05(+0.10%) |
Apr 01, 2010 | 49.32 | 49.43 | 49.43 | 49.43 | 28,131 | +0.25(+0.51%) |
Mar 31, 2010 | 48.78 | 49.26 | 48.78 | 49.18 | 50,117 | +0.03(+0.06%) |
Mar 30, 2010 | 48.81 | 49.28 | 48.70 | 49.15 | 25,333 | +0.34(+0.69%) |
Mar 29, 2010 | 47.80 | 48.89 | 47.25 | 48.81 | 51,542 | +0.84(+1.75%) |
Mar 26, 2010 | 48.41 | 48.59 | 47.72 | 47.97 | 35,901 | -0.40(-0.82%) |
Mar 25, 2010 | 48.64 | 48.96 | 48.32 | 48.37 | 44,795 | -0.18(-0.38%) |
Mar 24, 2010 | 48.87 | 49.02 | 48.52 | 48.55 | 18,536 | -0.34(-0.69%) |
Mar 23, 2010 | 48.99 | 49.06 | 48.74 | 48.89 | 20,597 | +0.00(+0.00%) |
Mar 22, 2010 | 48.74 | 48.99 | 48.20 | 48.89 | 27,843 | +0.28(+0.57%) |
Mar 19, 2010 | 49.43 | 49.43 | 48.61 | 48.61 | 52,101 | -0.89(-1.79%) |
Mar 18, 2010 | 49.76 | 49.76 | 49.15 | 49.50 | 11,880 | -0.05(-0.10%) |
Mar 17, 2010 | 49.71 | 49.77 | 49.51 | 49.54 | 16,688 | -0.02(-0.04%) |
Mar 16, 2010 | 49.25 | 49.58 | 49.13 | 49.56 | 12,828 | +0.38(+0.76%) |
Mar 15, 2010 | 49.09 | 49.23 | 49.05 | 49.19 | 24,144 | -0.22(-0.45%) |
Mar 12, 2010 | 49.13 | 49.41 | 48.90 | 49.41 | 43,657 | +0.34(+0.69%) |
Mar 11, 2010 | 49.09 | 49.09 | 48.54 | 49.07 | 16,240 | -0.05(-0.10%) |
Mar 10, 2010 | 48.78 | 49.23 | 48.78 | 49.12 | 35,211 | +0.19(+0.39%) |
Mar 09, 2010 | 48.73 | 49.05 | 48.67 | 48.93 | 32,543 | +0.18(+0.38%) |
Mar 08, 2010 | 48.40 | 48.82 | 48.40 | 48.74 | 30,709 | +0.16(+0.34%) |
Mar 05, 2010 | 48.67 | 48.72 | 48.32 | 48.58 | 25,585 | +0.13(+0.26%) |
Mar 04, 2010 | 48.35 | 48.78 | 48.10 | 48.46 | 103,693 | +0.02(+0.04%) |
Mar 03, 2010 | 49.09 | 49.38 | 48.41 | 48.44 | 35,221 | -0.45(-0.93%) |
Mar 02, 2010 | 48.50 | 49.01 | 48.48 | 48.89 | 22,710 | +0.41(+0.85%) |