Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.34 | 48.95 | 47.77 | 48.34 | 1,139,709 | -0.41(-0.85%) |
May 27, 2010 | 47.81 | 48.75 | 47.35 | 48.75 | 1,365,588 | +2.00(+4.28%) |
May 26, 2010 | 47.06 | 47.78 | 46.59 | 46.75 | 1,210,512 | -0.67(-1.42%) |
May 25, 2010 | 45.82 | 47.44 | 45.80 | 47.42 | 1,289,691 | -0.01(-0.03%) |
May 24, 2010 | 47.92 | 48.20 | 47.40 | 47.44 | 1,502,050 | -0.16(-0.34%) |
May 21, 2010 | 45.84 | 47.64 | 45.73 | 47.60 | 2,480,548 | +1.31(+2.82%) |
May 20, 2010 | 46.39 | 47.29 | 46.28 | 46.29 | 1,461,436 | -1.64(-3.42%) |
May 19, 2010 | 47.55 | 48.23 | 47.11 | 47.93 | 1,057,447 | +0.07(+0.14%) |
May 18, 2010 | 48.71 | 49.30 | 47.58 | 47.86 | 1,331,006 | -0.19(-0.40%) |
May 17, 2010 | 47.69 | 48.29 | 47.01 | 48.06 | 973,797 | +0.25(+0.53%) |
May 14, 2010 | 47.81 | 48.61 | 47.14 | 47.81 | 1,714,319 | -1.16(-2.37%) |
May 13, 2010 | 49.33 | 49.51 | 48.77 | 48.97 | 1,583,504 | -0.18(-0.38%) |
May 12, 2010 | 49.11 | 49.32 | 48.82 | 49.15 | 877,313 | +0.27(+0.56%) |
May 11, 2010 | 49.38 | 49.45 | 48.75 | 48.88 | 1,342,471 | -0.97(-1.94%) |
May 10, 2010 | 49.38 | 49.86 | 49.21 | 49.84 | 1,554,256 | +2.11(+4.43%) |
May 07, 2010 | 48.09 | 48.54 | 46.62 | 47.73 | 2,087,903 | +1.05(+2.25%) |
May 06, 2010 | 48.07 | 48.65 | 44.39 | 46.68 | 812 | -1.34(-2.80%) |
May 05, 2010 | 48.37 | 48.76 | 47.94 | 48.03 | 1,306,055 | -0.41(-0.84%) |
May 04, 2010 | 49.32 | 49.33 | 48.05 | 48.43 | 1,431,336 | -1.80(-3.59%) |
May 03, 2010 | 49.94 | 50.33 | 49.70 | 50.24 | 610,384 | +0.32(+0.64%) |
Apr 30, 2010 | 50.63 | 50.66 | 49.79 | 49.92 | 927,585 | -0.16(-0.31%) |
Apr 29, 2010 | 50.01 | 50.32 | 49.67 | 50.07 | 945,442 | +0.65(+1.31%) |
Apr 28, 2010 | 50.60 | 50.64 | 49.04 | 49.42 | 1,607,550 | +0.58(+1.20%) |
Apr 27, 2010 | 50.22 | 50.23 | 48.79 | 48.84 | 1,152,867 | -2.06(-4.04%) |
Apr 26, 2010 | 51.22 | 51.39 | 50.69 | 50.90 | 693,412 | -0.13(-0.25%) |
Apr 23, 2010 | 50.72 | 51.08 | 50.46 | 51.03 | 754,493 | +0.00(+0.00%) |
Apr 22, 2010 | 50.81 | 51.16 | 50.25 | 51.03 | 1,136,016 | +0.38(+0.76%) |
Apr 21, 2010 | 50.90 | 50.94 | 50.22 | 50.64 | 875,388 | -1.12(-2.16%) |
Apr 20, 2010 | 51.76 | 51.97 | 51.57 | 51.76 | 513,134 | +0.43(+0.84%) |
Apr 19, 2010 | 51.03 | 51.49 | 50.61 | 51.33 | 867,111 | -0.35(-0.67%) |
Apr 16, 2010 | 52.55 | 52.66 | 51.24 | 51.68 | 1,164,234 | -1.10(-2.08%) |
Apr 15, 2010 | 52.84 | 53.07 | 52.69 | 52.77 | 462,892 | -0.70(-1.31%) |
Apr 14, 2010 | 53.02 | 53.67 | 53.00 | 53.47 | 438,738 | +0.54(+1.02%) |
Apr 13, 2010 | 53.07 | 53.08 | 52.51 | 52.93 | 456,515 | -0.05(-0.10%) |
Apr 12, 2010 | 53.08 | 53.30 | 52.87 | 52.98 | 544,166 | -0.41(-0.77%) |
Apr 09, 2010 | 53.24 | 53.40 | 53.00 | 53.39 | 491,542 | +0.36(+0.68%) |
Apr 08, 2010 | 52.60 | 53.12 | 52.24 | 53.03 | 639,041 | +0.10(+0.19%) |
Apr 07, 2010 | 53.25 | 54.13 | 52.72 | 52.93 | 1,863,947 | -0.84(-1.56%) |
Apr 06, 2010 | 53.67 | 53.99 | 53.40 | 53.77 | 598,908 | -0.17(-0.31%) |
Apr 05, 2010 | 53.38 | 54.02 | 53.28 | 53.93 | 726,873 | +0.64(+1.21%) |
Apr 01, 2010 | 52.84 | 53.29 | 53.29 | 53.29 | 3,005,709 | +1.30(+2.50%) |
Mar 31, 2010 | 51.78 | 52.23 | 51.56 | 51.99 | 627,322 | +0.37(+0.71%) |
Mar 30, 2010 | 51.70 | 52.18 | 51.50 | 51.63 | 829,706 | +0.14(+0.28%) |
Mar 29, 2010 | 51.19 | 51.65 | 51.14 | 51.48 | 660,577 | +0.79(+1.55%) |
Mar 26, 2010 | 50.07 | 51.00 | 50.07 | 50.69 | 934,088 | +1.34(+2.71%) |
Mar 25, 2010 | 49.82 | 50.38 | 49.34 | 49.36 | 600,583 | -0.47(-0.94%) |
Mar 24, 2010 | 49.98 | 50.12 | 49.63 | 49.83 | 791,880 | -0.65(-1.29%) |
Mar 23, 2010 | 50.32 | 50.48 | 50.07 | 50.48 | 1,034,718 | -0.28(-0.55%) |
Mar 22, 2010 | 50.42 | 50.81 | 49.98 | 50.76 | 609,167 | -0.41(-0.80%) |
Mar 19, 2010 | 51.50 | 51.60 | 50.79 | 51.17 | 717,740 | -0.51(-0.98%) |
Mar 18, 2010 | 51.70 | 51.86 | 51.44 | 51.68 | 430,433 | -0.17(-0.33%) |
Mar 17, 2010 | 52.01 | 52.40 | 51.70 | 51.85 | 900,399 | +0.96(+1.89%) |
Mar 16, 2010 | 50.62 | 50.96 | 50.38 | 50.89 | 424,805 | +0.30(+0.58%) |
Mar 15, 2010 | 50.30 | 50.72 | 50.30 | 50.59 | 497,752 | -0.25(-0.50%) |
Mar 12, 2010 | 51.04 | 51.09 | 50.61 | 50.85 | 380,587 | -0.05(-0.10%) |
Mar 11, 2010 | 50.86 | 50.92 | 50.38 | 50.90 | 594,631 | -0.42(-0.82%) |
Mar 10, 2010 | 50.89 | 51.51 | 50.82 | 51.31 | 803,316 | +0.40(+0.78%) |
Mar 09, 2010 | 50.72 | 51.24 | 50.60 | 50.92 | 1,155,870 | +1.55(+3.14%) |
Mar 08, 2010 | 49.40 | 49.55 | 49.11 | 49.37 | 674,352 | +0.53(+1.08%) |
Mar 05, 2010 | 48.17 | 48.85 | 48.01 | 48.84 | 870,795 | +0.30(+0.62%) |
Mar 04, 2010 | 48.48 | 48.63 | 48.21 | 48.54 | 691,365 | -0.57(-1.16%) |
Mar 03, 2010 | 49.33 | 49.65 | 49.03 | 49.11 | 881,009 | -0.21(-0.42%) |
Mar 02, 2010 | 49.34 | 49.65 | 49.17 | 49.32 | 540,876 | +0.21(+0.43%) |