Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.25 | 43.56 | 42.35 | 42.94 | 388,069 | -0.30(-0.70%) |
May 27, 2010 | 42.61 | 43.25 | 42.12 | 43.25 | 307,339 | +1.28(+3.05%) |
May 26, 2010 | 42.23 | 42.59 | 41.85 | 41.97 | 372,268 | +0.13(+0.32%) |
May 25, 2010 | 41.44 | 41.94 | 40.66 | 41.83 | 395,524 | -0.02(-0.06%) |
May 24, 2010 | 43.02 | 43.13 | 41.84 | 41.86 | 356,972 | -1.06(-2.46%) |
May 21, 2010 | 42.50 | 43.64 | 42.27 | 42.91 | 768,062 | -0.16(-0.38%) |
May 20, 2010 | 43.27 | 45.11 | 42.91 | 43.08 | 628,004 | -2.72(-5.94%) |
May 19, 2010 | 45.74 | 46.58 | 44.93 | 45.80 | 271,244 | +0.02(+0.03%) |
May 18, 2010 | 47.69 | 47.69 | 45.55 | 45.78 | 276,816 | -1.48(-3.13%) |
May 17, 2010 | 47.46 | 47.56 | 46.38 | 47.26 | 268,514 | -0.03(-0.07%) |
May 14, 2010 | 47.32 | 47.67 | 46.90 | 47.29 | 183,485 | -0.38(-0.80%) |
May 13, 2010 | 47.74 | 48.41 | 47.43 | 47.67 | 150,201 | -0.34(-0.70%) |
May 12, 2010 | 47.38 | 48.07 | 47.21 | 48.01 | 283,805 | +0.69(+1.45%) |
May 11, 2010 | 47.89 | 48.10 | 46.91 | 47.32 | 354,816 | -0.41(-0.85%) |
May 10, 2010 | 47.19 | 48.66 | 46.13 | 47.73 | 283,576 | +1.66(+3.60%) |
May 07, 2010 | 46.16 | 46.87 | 45.41 | 46.07 | 304,836 | -0.23(-0.51%) |
May 06, 2010 | 46.91 | 47.31 | 44.58 | 46.31 | 299,570 | -0.72(-1.53%) |
May 05, 2010 | 46.69 | 47.10 | 46.03 | 47.03 | 191,598 | +0.04(+0.08%) |
May 04, 2010 | 47.63 | 48.03 | 46.78 | 46.99 | 223,185 | -1.10(-2.29%) |
May 03, 2010 | 48.43 | 48.43 | 47.81 | 48.09 | 274,103 | -0.10(-0.21%) |
Apr 30, 2010 | 48.89 | 49.57 | 48.07 | 48.19 | 237,017 | -0.84(-1.72%) |
Apr 29, 2010 | 47.49 | 49.11 | 46.95 | 49.04 | 278,394 | +1.96(+4.17%) |
Apr 28, 2010 | 47.43 | 47.88 | 46.92 | 47.07 | 130,579 | -0.13(-0.28%) |
Apr 27, 2010 | 47.93 | 48.77 | 47.10 | 47.21 | 283,938 | -0.77(-1.61%) |
Apr 26, 2010 | 49.36 | 49.36 | 47.96 | 47.98 | 405,845 | -1.58(-3.19%) |
Apr 23, 2010 | 49.54 | 49.82 | 48.84 | 49.56 | 424,797 | -0.09(-0.19%) |
Apr 22, 2010 | 48.79 | 50.11 | 48.52 | 49.65 | 396,885 | +0.26(+0.52%) |
Apr 21, 2010 | 48.00 | 49.45 | 47.34 | 49.39 | 758,682 | +0.44(+0.89%) |
Apr 20, 2010 | 47.72 | 48.96 | 47.29 | 48.96 | 411,978 | +1.29(+2.71%) |
Apr 19, 2010 | 47.62 | 48.39 | 46.99 | 47.67 | 256,463 | -0.15(-0.31%) |
Apr 16, 2010 | 49.04 | 49.04 | 47.60 | 47.82 | 236,085 | -1.23(-2.50%) |
Apr 15, 2010 | 47.91 | 49.08 | 47.91 | 49.04 | 152,713 | +0.95(+1.97%) |
Apr 14, 2010 | 47.75 | 48.12 | 47.46 | 48.10 | 217,303 | +0.44(+0.92%) |
Apr 13, 2010 | 48.41 | 48.53 | 47.46 | 47.66 | 402,206 | -0.84(-1.74%) |
Apr 12, 2010 | 48.42 | 48.56 | 48.06 | 48.50 | 203,298 | +0.26(+0.53%) |
Apr 09, 2010 | 48.59 | 48.75 | 47.89 | 48.25 | 288,651 | -0.21(-0.44%) |
Apr 08, 2010 | 48.10 | 48.68 | 48.00 | 48.46 | 172,531 | +0.32(+0.67%) |
Apr 07, 2010 | 48.28 | 48.82 | 47.82 | 48.14 | 306,305 | -0.11(-0.23%) |
Apr 06, 2010 | 47.16 | 48.32 | 47.16 | 48.25 | 389,158 | +0.98(+2.07%) |
Apr 05, 2010 | 46.91 | 47.30 | 46.66 | 47.27 | 382,861 | +0.42(+0.90%) |
Apr 01, 2010 | 47.25 | 46.85 | 46.85 | 46.85 | 232,025 | -0.07(-0.15%) |
Mar 31, 2010 | 46.71 | 47.66 | 46.59 | 46.92 | 1,518,439 | +0.05(+0.12%) |
Mar 30, 2010 | 46.24 | 47.03 | 45.93 | 46.86 | 328,642 | +0.54(+1.16%) |
Mar 29, 2010 | 46.63 | 46.98 | 45.69 | 46.32 | 252,175 | -0.11(-0.24%) |
Mar 26, 2010 | 48.06 | 48.39 | 46.18 | 46.43 | 385,849 | -1.31(-2.75%) |
Mar 25, 2010 | 47.55 | 48.44 | 47.23 | 47.75 | 395,963 | +0.49(+1.04%) |
Mar 24, 2010 | 47.01 | 47.41 | 46.78 | 47.26 | 324,239 | +0.19(+0.40%) |
Mar 23, 2010 | 47.74 | 47.74 | 46.48 | 47.07 | 429,951 | -0.73(-1.53%) |
Mar 22, 2010 | 47.50 | 48.01 | 47.44 | 47.80 | 288,722 | -0.01(-0.02%) |
Mar 19, 2010 | 47.20 | 48.03 | 47.06 | 47.81 | 510,551 | +0.84(+1.79%) |
Mar 18, 2010 | 47.69 | 47.82 | 46.49 | 46.97 | 394,518 | -0.78(-1.63%) |
Mar 17, 2010 | 47.03 | 47.81 | 47.02 | 47.75 | 280,903 | +0.79(+1.67%) |
Mar 16, 2010 | 46.67 | 47.03 | 46.45 | 46.96 | 160,337 | +0.21(+0.45%) |
Mar 15, 2010 | 46.67 | 47.15 | 46.45 | 46.75 | 297,483 | -0.17(-0.36%) |
Mar 12, 2010 | 46.89 | 47.08 | 46.54 | 46.92 | 435,302 | +0.23(+0.48%) |
Mar 11, 2010 | 45.72 | 46.83 | 45.57 | 46.70 | 477,904 | +0.89(+1.93%) |
Mar 10, 2010 | 45.32 | 45.86 | 45.25 | 45.81 | 380,428 | +0.30(+0.67%) |
Mar 09, 2010 | 45.28 | 45.90 | 45.10 | 45.51 | 468,050 | +0.03(+0.07%) |
Mar 08, 2010 | 45.48 | 45.87 | 45.16 | 45.48 | 512,997 | +0.54(+1.21%) |
Mar 05, 2010 | 45.06 | 45.06 | 44.76 | 44.93 | 581,221 | +0.08(+0.17%) |
Mar 04, 2010 | 45.05 | 45.05 | 44.70 | 44.85 | 622,471 | -0.08(-0.17%) |
Mar 03, 2010 | 45.61 | 45.80 | 44.85 | 44.93 | 5,179,249 | -0.08(-0.17%) |
Mar 02, 2010 | 44.32 | 46.47 | 44.32 | 45.01 | 753,205 | -0.03(-0.07%) |