Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 47.00 | 47.00 | 45.64 | 46.02 | 199,558 | -0.30(-0.65%) |
May 28, 2010 | 47.00 | 46.65 | 45.75 | 46.32 | 337,317 | -0.17(-0.37%) |
May 27, 2010 | 46.00 | 47.15 | 45.89 | 46.49 | 418,368 | +0.41(+0.89%) |
May 26, 2010 | 47.25 | 47.71 | 46.05 | 46.08 | 526,100 | -0.54(-1.16%) |
May 25, 2010 | 45.00 | 46.83 | 44.50 | 46.62 | 445,889 | +0.36(+0.78%) |
May 21, 2010 | 44.40 | 47.00 | 44.26 | 46.26 | 607,464 | +1.26(+2.80%) |
May 20, 2010 | 44.00 | 45.10 | 44.35 | 45.00 | 579,007 | +0.29(+0.65%) |
May 19, 2010 | 45.05 | 45.38 | 44.03 | 44.71 | 423,319 | -0.49(-1.08%) |
May 18, 2010 | 46.59 | 46.94 | 45.20 | 45.20 | 341,240 | -1.24(-2.67%) |
May 17, 2010 | 46.76 | 46.99 | 45.44 | 46.44 | 349,401 | -0.61(-1.30%) |
May 14, 2010 | 46.98 | 47.05 | 46.08 | 47.05 | 485,214 | -0.05(-0.11%) |
May 13, 2010 | 46.60 | 47.20 | 46.51 | 47.10 | 599,585 | +0.29(+0.62%) |
May 12, 2010 | 46.40 | 46.85 | 45.62 | 46.81 | 713,668 | +0.95(+2.07%) |
May 11, 2010 | 47.20 | 47.07 | 45.61 | 45.86 | 938,625 | -1.34(-2.84%) |
May 10, 2010 | 49.00 | 47.74 | 46.93 | 47.20 | 472,535 | -0.27(-0.57%) |
May 07, 2010 | 48.26 | 49.15 | 47.10 | 47.47 | 493,017 | -1.97(-3.98%) |
May 06, 2010 | 49.50 | 49.76 | 43.43 | 49.44 | 638,172 | -0.36(-0.72%) |
May 05, 2010 | 49.78 | 49.89 | 49.05 | 49.80 | 339,153 | -0.15(-0.30%) |
May 04, 2010 | 50.10 | 50.59 | 49.21 | 49.95 | 241,872 | -0.40(-0.79%) |
May 03, 2010 | 50.41 | 50.85 | 50.16 | 50.35 | 137,229 | -0.09(-0.18%) |
Apr 30, 2010 | 51.80 | 52.08 | 50.27 | 50.44 | 230,838 | -1.36(-2.63%) |
Apr 29, 2010 | 51.56 | 52.00 | 51.51 | 51.80 | 210,781 | +0.57(+1.11%) |
Apr 28, 2010 | 52.01 | 52.24 | 51.15 | 51.23 | 257,047 | -0.88(-1.69%) |
Apr 27, 2010 | 52.40 | 52.67 | 52.00 | 52.11 | 235,786 | -0.29(-0.55%) |
Apr 26, 2010 | 51.35 | 52.60 | 51.35 | 52.40 | 253,000 | +1.05(+2.04%) |
Apr 23, 2010 | 51.00 | 51.45 | 50.96 | 51.35 | 261,726 | +0.07(+0.14%) |
Apr 22, 2010 | 50.86 | 51.28 | 50.38 | 51.28 | 249,840 | +0.00(+0.00%) |
Apr 21, 2010 | 51.21 | 51.85 | 50.92 | 51.28 | 272,355 | +0.13(+0.25%) |
Apr 20, 2010 | 50.46 | 51.45 | 50.40 | 51.15 | 427,525 | +0.55(+1.09%) |
Apr 19, 2010 | 50.74 | 50.78 | 49.92 | 50.60 | 307,408 | -0.03(-0.06%) |
Apr 16, 2010 | 52.09 | 52.09 | 50.50 | 50.63 | 247,717 | -1.32(-2.54%) |
Apr 15, 2010 | 51.86 | 52.00 | 51.50 | 51.95 | 320,306 | +0.20(+0.39%) |
Apr 14, 2010 | 51.24 | 52.00 | 51.24 | 51.75 | 212,987 | +0.43(+0.84%) |
Apr 13, 2010 | 50.92 | 51.48 | 50.72 | 51.32 | 122,622 | +0.10(+0.20%) |
Apr 12, 2010 | 50.89 | 51.40 | 50.85 | 51.22 | 103,795 | +0.39(+0.77%) |
Apr 09, 2010 | 50.86 | 51.30 | 50.51 | 50.83 | 170,530 | +0.08(+0.16%) |
Apr 08, 2010 | 50.89 | 51.21 | 50.26 | 50.75 | 204,993 | -0.15(-0.29%) |
Apr 07, 2010 | 51.89 | 51.96 | 50.63 | 50.90 | 381,399 | -1.11(-2.13%) |
Apr 06, 2010 | 51.64 | 52.34 | 51.29 | 52.01 | 326,691 | +0.37(+0.72%) |
Apr 05, 2010 | 50.88 | 52.00 | 50.81 | 51.64 | 250,021 | +1.29(+2.56%) |
Apr 01, 2010 | 50.35 | 50.35 | 50.35 | 0 | +0.74(+1.49%) | |
Mar 31, 2010 | 49.85 | 49.88 | 49.21 | 49.61 | 321,835 | -0.26(-0.52%) |
Mar 30, 2010 | 50.22 | 50.40 | 49.85 | 49.87 | 131,266 | -0.10(-0.20%) |
Mar 29, 2010 | 50.15 | 50.15 | 49.83 | 49.97 | 164,627 | +0.13(+0.26%) |
Mar 26, 2010 | 50.75 | 50.75 | 49.84 | 49.84 | 355,885 | -0.87(-1.72%) |
Mar 25, 2010 | 50.71 | 51.21 | 50.32 | 50.71 | 257,788 | +0.40(+0.80%) |
Mar 24, 2010 | 50.95 | 50.95 | 50.25 | 50.31 | 226,715 | -0.59(-1.16%) |
Mar 23, 2010 | 50.84 | 51.06 | 50.76 | 50.90 | 247,344 | +0.35(+0.69%) |
Mar 22, 2010 | 50.61 | 51.08 | 50.45 | 50.55 | 165,723 | -0.25(-0.49%) |
Mar 19, 2010 | 51.70 | 51.81 | 50.80 | 50.80 | 932,257 | -0.90(-1.74%) |
Mar 18, 2010 | 52.28 | 52.45 | 51.33 | 51.70 | 172,208 | -0.76(-1.45%) |
Mar 17, 2010 | 52.30 | 52.49 | 52.21 | 52.46 | 238,958 | -0.12(-0.23%) |
Mar 16, 2010 | 52.62 | 52.70 | 52.06 | 52.58 | 156,358 | +0.18(+0.34%) |
Mar 15, 2010 | 52.13 | 52.56 | 52.01 | 52.40 | 200,153 | +0.00(+0.00%) |
Mar 12, 2010 | 52.19 | 52.40 | 51.63 | 52.40 | 237,177 | +0.24(+0.46%) |
Mar 11, 2010 | 52.67 | 52.69 | 52.01 | 52.16 | 239,410 | -0.24(-0.46%) |
Mar 10, 2010 | 52.50 | 52.62 | 52.23 | 52.40 | 229,039 | +0.07(+0.13%) |
Mar 09, 2010 | 52.50 | 52.93 | 52.06 | 52.33 | 290,529 | -0.01(-0.02%) |
Mar 08, 2010 | 52.70 | 52.70 | 52.02 | 52.34 | 352,403 | -0.01(-0.02%) |
Mar 05, 2010 | 50.39 | 52.84 | 50.16 | 52.35 | 502,231 | +2.20(+4.39%) |
Mar 04, 2010 | 50.50 | 51.13 | 50.00 | 50.15 | 265,421 | -0.49(-0.97%) |
Mar 03, 2010 | 49.88 | 50.64 | 49.73 | 50.64 | 218,634 | +0.63(+1.26%) |
Mar 02, 2010 | 50.24 | 50.24 | 49.66 | 50.01 | 154,903 | +0.06(+0.12%) |