Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.68 | 45.90 | 44.95 | 45.43 | 656,562 | -0.25(-0.55%) |
May 27, 2010 | 45.23 | 45.83 | 45.23 | 45.68 | 709,276 | +1.27(+2.86%) |
May 26, 2010 | 44.18 | 45.47 | 44.18 | 44.41 | 1,085,383 | +0.26(+0.59%) |
May 25, 2010 | 43.10 | 44.29 | 42.44 | 44.15 | 1,541,754 | +0.47(+1.08%) |
May 24, 2010 | 44.12 | 44.61 | 43.68 | 43.68 | 630,017 | -0.44(-1.00%) |
May 21, 2010 | 43.80 | 44.92 | 43.25 | 44.12 | 1,488,441 | +0.10(+0.24%) |
May 20, 2010 | 43.95 | 44.89 | 43.82 | 44.02 | 868,182 | -1.17(-2.60%) |
May 19, 2010 | 45.05 | 45.72 | 44.22 | 45.19 | 816,189 | -0.02(-0.04%) |
May 18, 2010 | 46.76 | 46.94 | 45.19 | 45.21 | 936,172 | -1.35(-2.90%) |
May 17, 2010 | 45.99 | 46.59 | 45.16 | 46.56 | 925,766 | +0.49(+1.06%) |
May 14, 2010 | 46.86 | 46.86 | 45.27 | 46.07 | 792,917 | -1.08(-2.29%) |
May 13, 2010 | 47.67 | 47.96 | 46.92 | 47.15 | 633,433 | -0.65(-1.36%) |
May 12, 2010 | 47.20 | 47.99 | 47.18 | 47.80 | 789,710 | +0.84(+1.79%) |
May 11, 2010 | 47.43 | 47.64 | 46.30 | 46.96 | 680,783 | -0.05(-0.12%) |
May 10, 2010 | 46.36 | 47.79 | 46.11 | 47.02 | 991,483 | +1.95(+4.34%) |
May 07, 2010 | 45.80 | 46.25 | 43.55 | 45.06 | 1,234,407 | -0.89(-1.94%) |
May 06, 2010 | 46.80 | 47.43 | 43.22 | 45.95 | 1,253,508 | -0.97(-2.07%) |
May 05, 2010 | 46.93 | 47.79 | 46.25 | 46.92 | 868,269 | -0.42(-0.89%) |
May 04, 2010 | 48.12 | 48.13 | 46.50 | 47.34 | 978,893 | -1.18(-2.43%) |
May 03, 2010 | 48.32 | 49.18 | 48.12 | 48.52 | 741,384 | +0.17(+0.35%) |
Apr 30, 2010 | 49.89 | 49.90 | 48.11 | 48.35 | 1,454,521 | -1.33(-2.68%) |
Apr 29, 2010 | 50.08 | 50.39 | 49.31 | 49.68 | 1,409,922 | -0.42(-0.84%) |
Apr 28, 2010 | 51.34 | 51.68 | 49.44 | 50.10 | 1,543,317 | -0.61(-1.20%) |
Apr 27, 2010 | 51.05 | 51.62 | 50.62 | 50.71 | 1,255,655 | -0.39(-0.76%) |
Apr 26, 2010 | 50.91 | 51.56 | 50.82 | 51.10 | 793,940 | -0.38(-0.74%) |
Apr 23, 2010 | 51.24 | 51.60 | 50.76 | 51.48 | 416,406 | +0.14(+0.27%) |
Apr 22, 2010 | 50.06 | 51.64 | 49.34 | 51.34 | 770,415 | +0.92(+1.82%) |
Apr 21, 2010 | 50.98 | 51.37 | 50.09 | 50.42 | 750,211 | -0.47(-0.92%) |
Apr 20, 2010 | 50.44 | 51.29 | 50.30 | 50.89 | 680,530 | +0.55(+1.09%) |
Apr 19, 2010 | 51.12 | 51.38 | 49.35 | 50.34 | 1,220,424 | -1.71(-3.29%) |
Apr 16, 2010 | 52.29 | 52.41 | 51.60 | 52.05 | 473,819 | -0.64(-1.21%) |
Apr 15, 2010 | 51.93 | 53.17 | 51.75 | 52.69 | 773,501 | +0.58(+1.11%) |
Apr 14, 2010 | 50.77 | 52.34 | 50.76 | 52.11 | 806,330 | +1.60(+3.17%) |
Apr 13, 2010 | 50.48 | 50.61 | 50.19 | 50.51 | 400,029 | +0.04(+0.08%) |
Apr 12, 2010 | 50.92 | 51.21 | 50.33 | 50.47 | 517,701 | -0.42(-0.83%) |
Apr 09, 2010 | 49.76 | 50.90 | 49.67 | 50.89 | 768,246 | +1.15(+2.31%) |
Apr 08, 2010 | 50.27 | 50.29 | 49.52 | 49.74 | 575,997 | -0.75(-1.49%) |
Apr 07, 2010 | 49.95 | 51.00 | 49.79 | 50.49 | 909,165 | +0.53(+1.06%) |
Apr 06, 2010 | 49.90 | 50.20 | 49.52 | 49.96 | 542,690 | +0.12(+0.24%) |
Apr 05, 2010 | 47.84 | 50.00 | 47.71 | 49.84 | 1,566,909 | +2.00(+4.18%) |
Apr 01, 2010 | 47.94 | 47.84 | 47.84 | 47.84 | 777,600 | +0.17(+0.36%) |
Mar 31, 2010 | 48.15 | 48.38 | 47.63 | 47.67 | 776,181 | -0.61(-1.26%) |
Mar 30, 2010 | 48.42 | 48.89 | 47.87 | 48.28 | 372,404 | -0.04(-0.08%) |
Mar 29, 2010 | 47.97 | 48.47 | 47.97 | 48.32 | 483,586 | +0.60(+1.26%) |
Mar 26, 2010 | 48.25 | 48.49 | 47.33 | 47.72 | 812,923 | -0.57(-1.18%) |
Mar 25, 2010 | 48.77 | 49.06 | 48.28 | 48.29 | 752,319 | -0.08(-0.17%) |
Mar 24, 2010 | 48.80 | 48.89 | 48.35 | 48.37 | 1,111,034 | -0.63(-1.29%) |
Mar 23, 2010 | 48.25 | 49.10 | 48.22 | 49.00 | 1,045,400 | +0.89(+1.85%) |
Mar 22, 2010 | 46.71 | 48.26 | 46.66 | 48.11 | 699,676 | +1.27(+2.71%) |
Mar 19, 2010 | 47.67 | 47.67 | 46.65 | 46.84 | 805,248 | -0.77(-1.62%) |
Mar 18, 2010 | 47.75 | 47.86 | 47.25 | 47.61 | 530,104 | -0.04(-0.08%) |
Mar 17, 2010 | 47.23 | 48.11 | 47.21 | 47.65 | 865,414 | +0.57(+1.21%) |
Mar 16, 2010 | 45.76 | 47.09 | 45.76 | 47.08 | 837,842 | +1.11(+2.41%) |
Mar 15, 2010 | 45.62 | 46.17 | 45.60 | 45.97 | 605,171 | -0.28(-0.61%) |
Mar 12, 2010 | 46.33 | 46.63 | 46.02 | 46.25 | 391,058 | -0.09(-0.19%) |
Mar 11, 2010 | 46.84 | 46.84 | 45.92 | 46.34 | 693,643 | -0.46(-0.98%) |
Mar 10, 2010 | 46.47 | 47.31 | 46.47 | 46.80 | 620,135 | +0.14(+0.30%) |
Mar 09, 2010 | 46.71 | 47.06 | 46.25 | 46.66 | 652,524 | -0.37(-0.79%) |
Mar 08, 2010 | 46.41 | 47.17 | 46.37 | 47.03 | 1,013,427 | +0.58(+1.25%) |
Mar 05, 2010 | 46.57 | 47.00 | 46.31 | 46.45 | 435,542 | +0.11(+0.24%) |
Mar 04, 2010 | 46.49 | 46.80 | 46.01 | 46.34 | 439,667 | -0.16(-0.34%) |
Mar 03, 2010 | 46.44 | 46.94 | 46.39 | 46.50 | 864,323 | +0.23(+0.50%) |
Mar 02, 2010 | 45.82 | 46.37 | 45.70 | 46.27 | 1,578,200 | +0.47(+1.03%) |