Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.13 | 46.76 | 45.30 | 46.46 | 462,153 | +0.32(+0.70%) |
May 27, 2010 | 45.78 | 46.35 | 45.40 | 46.13 | 366,546 | +1.00(+2.21%) |
May 26, 2010 | 44.32 | 45.74 | 43.92 | 45.13 | 395,743 | +1.12(+2.54%) |
May 25, 2010 | 45.02 | 45.29 | 43.59 | 44.02 | 386,746 | -1.57(-3.44%) |
May 24, 2010 | 45.57 | 46.40 | 45.22 | 45.58 | 215,279 | +0.03(+0.06%) |
May 21, 2010 | 45.48 | 45.60 | 44.64 | 45.56 | 355,386 | -0.47(-1.03%) |
May 20, 2010 | 46.40 | 47.37 | 45.89 | 46.03 | 271,337 | -1.40(-2.95%) |
May 19, 2010 | 47.46 | 47.73 | 47.16 | 47.43 | 225,333 | +0.04(+0.09%) |
May 18, 2010 | 47.81 | 47.81 | 47.19 | 47.39 | 185,172 | -0.01(-0.02%) |
May 17, 2010 | 47.73 | 48.22 | 46.68 | 47.40 | 255,741 | -0.05(-0.11%) |
May 14, 2010 | 47.19 | 47.51 | 47.01 | 47.45 | 225,862 | -0.03(-0.05%) |
May 13, 2010 | 46.99 | 47.60 | 46.86 | 47.47 | 288,970 | +0.21(+0.45%) |
May 12, 2010 | 47.34 | 47.47 | 46.93 | 47.26 | 230,020 | +0.16(+0.34%) |
May 11, 2010 | 47.01 | 47.37 | 46.24 | 47.10 | 680,944 | +0.03(+0.05%) |
May 10, 2010 | 46.60 | 47.12 | 45.68 | 47.07 | 315,503 | +2.53(+5.69%) |
May 07, 2010 | 46.12 | 47.40 | 44.38 | 44.54 | 652,944 | -0.67(-1.48%) |
May 06, 2010 | 48.28 | 48.30 | 42.28 | 45.21 | 545,270 | -3.44(-7.07%) |
May 05, 2010 | 48.45 | 48.75 | 48.06 | 48.65 | 206,243 | +0.15(+0.31%) |
May 04, 2010 | 48.11 | 48.74 | 48.11 | 48.50 | 192,751 | -0.09(-0.19%) |
May 03, 2010 | 48.19 | 48.98 | 47.48 | 48.59 | 220,089 | +0.59(+1.24%) |
Apr 30, 2010 | 48.89 | 49.00 | 47.98 | 48.00 | 681,832 | -0.91(-1.85%) |
Apr 29, 2010 | 48.35 | 49.29 | 48.35 | 48.90 | 391,646 | +0.59(+1.22%) |
Apr 28, 2010 | 48.70 | 49.03 | 47.09 | 48.31 | 403,547 | -0.35(-0.71%) |
Apr 27, 2010 | 49.42 | 50.01 | 48.59 | 48.66 | 154,682 | -0.88(-1.77%) |
Apr 26, 2010 | 49.27 | 49.95 | 49.22 | 49.54 | 130,753 | +0.41(+0.84%) |
Apr 23, 2010 | 49.08 | 49.28 | 48.48 | 49.12 | 161,919 | +0.30(+0.61%) |
Apr 22, 2010 | 48.95 | 49.18 | 48.54 | 48.83 | 226,313 | -0.02(-0.03%) |
Apr 21, 2010 | 49.00 | 49.45 | 48.71 | 48.84 | 102,299 | -0.28(-0.57%) |
Apr 20, 2010 | 48.64 | 49.22 | 48.56 | 49.12 | 116,468 | +0.44(+0.90%) |
Apr 19, 2010 | 49.30 | 49.41 | 48.28 | 48.68 | 172,546 | -0.63(-1.27%) |
Apr 16, 2010 | 49.88 | 50.20 | 49.02 | 49.31 | 457,818 | -0.57(-1.15%) |
Apr 15, 2010 | 49.07 | 49.93 | 48.96 | 49.88 | 276,155 | +0.64(+1.30%) |
Apr 14, 2010 | 48.94 | 49.39 | 48.94 | 49.24 | 220,057 | +0.28(+0.57%) |
Apr 13, 2010 | 48.99 | 49.07 | 48.24 | 48.96 | 248,457 | -0.11(-0.22%) |
Apr 12, 2010 | 48.57 | 49.34 | 48.57 | 49.07 | 616,894 | +1.78(+3.77%) |
Apr 09, 2010 | 46.97 | 47.29 | 46.72 | 47.29 | 314,969 | +0.45(+0.96%) |
Apr 08, 2010 | 45.79 | 47.01 | 45.57 | 46.84 | 370,460 | +0.84(+1.82%) |
Apr 07, 2010 | 45.72 | 46.46 | 45.41 | 46.01 | 323,659 | +0.20(+0.44%) |
Apr 06, 2010 | 45.41 | 46.04 | 45.33 | 45.80 | 297,512 | +0.18(+0.39%) |
Apr 05, 2010 | 45.74 | 45.80 | 45.19 | 45.63 | 416,244 | +0.05(+0.11%) |
Apr 01, 2010 | 45.36 | 45.57 | 45.57 | 45.57 | 2,168,906 | +0.29(+0.63%) |
Mar 31, 2010 | 44.96 | 45.36 | 44.14 | 45.29 | 295,057 | -0.20(-0.45%) |
Mar 30, 2010 | 47.21 | 47.92 | 45.19 | 45.49 | 815,904 | -1.93(-4.08%) |
Mar 29, 2010 | 47.39 | 47.69 | 47.06 | 47.42 | 127,133 | +0.08(+0.18%) |
Mar 26, 2010 | 46.59 | 47.50 | 45.79 | 47.34 | 235,065 | +1.00(+2.15%) |
Mar 25, 2010 | 47.25 | 48.06 | 46.14 | 46.34 | 318,428 | -0.88(-1.86%) |
Mar 24, 2010 | 44.88 | 47.50 | 44.88 | 47.22 | 591,198 | +2.50(+5.59%) |
Mar 23, 2010 | 44.76 | 45.04 | 44.57 | 44.72 | 171,219 | -0.12(-0.26%) |
Mar 22, 2010 | 44.88 | 44.99 | 44.62 | 44.84 | 200,993 | -0.16(-0.36%) |
Mar 19, 2010 | 44.35 | 45.03 | 44.16 | 45.00 | 310,582 | +0.82(+1.85%) |
Mar 18, 2010 | 43.96 | 44.22 | 43.53 | 44.18 | 88,933 | +0.29(+0.65%) |
Mar 17, 2010 | 44.45 | 44.65 | 43.80 | 43.89 | 183,890 | -0.30(-0.69%) |
Mar 16, 2010 | 43.55 | 44.24 | 43.43 | 44.20 | 477,995 | +0.62(+1.42%) |
Mar 15, 2010 | 43.69 | 44.20 | 42.87 | 43.58 | 308,023 | +0.33(+0.76%) |
Mar 12, 2010 | 43.17 | 43.52 | 42.94 | 43.25 | 255,302 | +0.35(+0.81%) |
Mar 11, 2010 | 42.32 | 42.91 | 42.24 | 42.91 | 140,016 | +0.30(+0.71%) |
Mar 10, 2010 | 42.79 | 43.12 | 42.17 | 42.60 | 173,151 | -0.21(-0.49%) |
Mar 09, 2010 | 41.48 | 42.99 | 41.48 | 42.81 | 483,673 | +0.56(+1.32%) |
Mar 08, 2010 | 42.73 | 42.73 | 42.16 | 42.25 | 214,446 | -0.09(-0.22%) |
Mar 05, 2010 | 43.13 | 43.16 | 41.93 | 42.35 | 690,657 | -2.08(-4.68%) |
Mar 04, 2010 | 44.16 | 44.60 | 44.08 | 44.43 | 156,259 | +0.21(+0.48%) |
Mar 03, 2010 | 44.00 | 44.50 | 43.91 | 44.21 | 267,727 | +0.35(+0.81%) |
Mar 02, 2010 | 42.90 | 44.29 | 42.87 | 43.86 | 445,886 | +1.13(+2.65%) |