Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.57 | 40.54 | 39.91 | 40.38 | 18,379 | -0.19(-0.46%) |
May 27, 2010 | 39.71 | 40.57 | 39.71 | 40.57 | 50,505 | +2.01(+5.20%) |
May 26, 2010 | 39.83 | 40.12 | 38.47 | 38.56 | 149,071 | -2.01(-4.96%) |
May 25, 2010 | 40.00 | 40.57 | 39.24 | 40.57 | 38,083 | -0.83(-2.01%) |
May 24, 2010 | 41.59 | 42.17 | 41.38 | 41.40 | 29,690 | -1.62(-3.76%) |
May 21, 2010 | 42.19 | 43.02 | 42.18 | 43.02 | 55,893 | +0.83(+1.97%) |
May 20, 2010 | 42.34 | 43.11 | 42.19 | 42.19 | 68,105 | -1.52(-3.48%) |
May 19, 2010 | 43.31 | 43.82 | 43.12 | 43.71 | 47,479 | -0.30(-0.68%) |
May 18, 2010 | 44.61 | 44.93 | 43.70 | 44.01 | 45,439 | -0.52(-1.16%) |
May 17, 2010 | 44.39 | 44.71 | 44.00 | 44.53 | 52,561 | +0.27(+0.61%) |
May 14, 2010 | 44.48 | 44.68 | 44.00 | 44.26 | 55,519 | -0.46(-1.04%) |
May 13, 2010 | 45.28 | 45.28 | 44.21 | 44.72 | 55,841 | -0.73(-1.61%) |
May 12, 2010 | 45.80 | 46.05 | 45.27 | 45.46 | 50,538 | -0.44(-0.96%) |
May 11, 2010 | 45.71 | 46.17 | 45.52 | 45.90 | 46,663 | -0.23(-0.50%) |
May 10, 2010 | 46.15 | 47.17 | 45.95 | 46.13 | 97,786 | +2.44(+5.58%) |
May 07, 2010 | 44.78 | 45.09 | 43.33 | 43.69 | 56,995 | -0.90(-2.01%) |
May 06, 2010 | 46.01 | 46.01 | 42.68 | 44.58 | 76,835 | -1.04(-2.28%) |
May 05, 2010 | 45.79 | 46.24 | 45.56 | 45.63 | 24,119 | -0.78(-1.68%) |
May 04, 2010 | 47.10 | 47.10 | 46.33 | 46.41 | 34,344 | -1.20(-2.51%) |
May 03, 2010 | 47.87 | 47.87 | 47.23 | 47.60 | 22,438 | +0.00(+0.00%) |
Apr 30, 2010 | 47.44 | 47.74 | 47.10 | 47.60 | 5,721 | +0.31(+0.65%) |
Apr 29, 2010 | 47.45 | 47.59 | 47.12 | 47.29 | 24,121 | +0.19(+0.41%) |
Apr 28, 2010 | 47.71 | 47.83 | 47.10 | 47.10 | 26,141 | -0.90(-1.87%) |
Apr 27, 2010 | 48.65 | 48.65 | 47.82 | 48.00 | 23,234 | -1.15(-2.33%) |
Apr 26, 2010 | 49.50 | 50.28 | 49.04 | 49.15 | 23,775 | -0.29(-0.58%) |
Apr 23, 2010 | 49.80 | 49.80 | 49.42 | 49.43 | 17,468 | -0.11(-0.22%) |
Apr 22, 2010 | 49.42 | 49.79 | 49.19 | 49.54 | 7,826 | +0.14(+0.28%) |
Apr 21, 2010 | 49.46 | 49.46 | 49.03 | 49.40 | 17,928 | -0.02(-0.05%) |
Apr 20, 2010 | 49.57 | 49.72 | 49.28 | 49.42 | 11,565 | +0.09(+0.19%) |
Apr 19, 2010 | 49.49 | 49.55 | 48.97 | 49.33 | 17,021 | -0.16(-0.33%) |
Apr 16, 2010 | 49.93 | 50.19 | 49.49 | 49.49 | 21,554 | -0.78(-1.55%) |
Apr 15, 2010 | 49.87 | 50.58 | 49.72 | 50.27 | 15,077 | +0.01(+0.02%) |
Apr 14, 2010 | 50.27 | 50.27 | 49.85 | 50.27 | 18,878 | +0.55(+1.10%) |
Apr 13, 2010 | 49.67 | 50.32 | 49.67 | 49.72 | 30,524 | -0.14(-0.28%) |
Apr 12, 2010 | 49.61 | 50.11 | 49.61 | 49.86 | 26,675 | -0.25(-0.51%) |
Apr 09, 2010 | 50.19 | 50.19 | 50.01 | 50.11 | 15,499 | +0.01(+0.02%) |
Apr 08, 2010 | 49.66 | 50.19 | 49.65 | 50.10 | 13,079 | +0.22(+0.43%) |
Apr 07, 2010 | 50.19 | 50.41 | 49.89 | 49.89 | 55,514 | -0.57(-1.13%) |
Apr 06, 2010 | 50.12 | 50.73 | 50.12 | 50.46 | 29,561 | +0.16(+0.32%) |
Apr 05, 2010 | 50.19 | 50.72 | 49.97 | 50.30 | 22,552 | +0.33(+0.66%) |
Apr 01, 2010 | 49.81 | 49.97 | 49.97 | 49.97 | 22,275 | +0.54(+1.09%) |
Mar 31, 2010 | 49.46 | 49.64 | 49.07 | 49.42 | 28,628 | -0.80(-1.60%) |
Mar 30, 2010 | 50.32 | 50.41 | 50.11 | 50.23 | 9,995 | +0.18(+0.35%) |
Mar 29, 2010 | 50.31 | 50.49 | 50.03 | 50.05 | 13,023 | +0.14(+0.28%) |
Mar 26, 2010 | 49.91 | 50.19 | 49.73 | 49.91 | 29,199 | +0.04(+0.08%) |
Mar 25, 2010 | 50.01 | 50.30 | 49.54 | 49.87 | 17,529 | +0.47(+0.95%) |
Mar 24, 2010 | 49.03 | 49.74 | 49.03 | 49.40 | 56,048 | +0.99(+2.05%) |
Mar 23, 2010 | 48.25 | 48.58 | 47.92 | 48.41 | 56,926 | -0.88(-1.78%) |
Mar 22, 2010 | 48.93 | 49.44 | 48.77 | 49.29 | 20,217 | +0.26(+0.53%) |
Mar 19, 2010 | 49.60 | 49.60 | 48.84 | 49.03 | 39,377 | -0.67(-1.35%) |
Mar 18, 2010 | 48.80 | 49.90 | 48.40 | 49.70 | 84,707 | -0.13(-0.25%) |
Mar 17, 2010 | 49.37 | 50.30 | 49.11 | 49.83 | 65,170 | +0.64(+1.30%) |
Mar 16, 2010 | 49.14 | 49.30 | 48.68 | 49.19 | 34,267 | +0.43(+0.88%) |
Mar 15, 2010 | 48.58 | 48.93 | 48.44 | 48.76 | 30,237 | +0.73(+1.51%) |
Mar 12, 2010 | 48.22 | 48.47 | 47.84 | 48.03 | 20,278 | -0.12(-0.25%) |
Mar 11, 2010 | 47.42 | 48.15 | 47.38 | 48.15 | 18,785 | +1.17(+2.48%) |
Mar 10, 2010 | 46.84 | 47.16 | 46.47 | 46.99 | 44,324 | +1.30(+2.84%) |
Mar 09, 2010 | 45.91 | 45.91 | 45.52 | 45.69 | 28,829 | +0.18(+0.39%) |
Mar 08, 2010 | 45.91 | 46.04 | 45.46 | 45.51 | 57,413 | -1.01(-2.16%) |
Mar 05, 2010 | 46.48 | 46.60 | 46.31 | 46.52 | 20,239 | +0.07(+0.15%) |
Mar 04, 2010 | 46.06 | 46.46 | 45.66 | 46.45 | 62,952 | -0.71(-1.51%) |
Mar 03, 2010 | 47.04 | 47.41 | 46.92 | 47.16 | 15,347 | -0.31(-0.66%) |
Mar 02, 2010 | 47.77 | 47.85 | 47.48 | 47.48 | 24,927 | -0.94(-1.93%) |