Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.93 | 45.28 | 44.70 | 44.93 | 93,833 | -0.43(-0.95%) |
May 27, 2010 | 44.52 | 45.36 | 44.52 | 45.36 | 74,018 | +1.44(+3.27%) |
May 26, 2010 | 44.13 | 44.99 | 43.71 | 43.92 | 130,044 | -0.17(-0.38%) |
May 25, 2010 | 43.46 | 44.09 | 42.80 | 44.09 | 147,687 | -0.22(-0.49%) |
May 24, 2010 | 44.25 | 44.84 | 44.16 | 44.30 | 106,874 | -0.29(-0.66%) |
May 21, 2010 | 43.30 | 44.83 | 43.10 | 44.60 | 168,587 | +0.58(+1.31%) |
May 20, 2010 | 44.19 | 44.80 | 44.02 | 44.02 | 95,531 | -1.78(-3.89%) |
May 19, 2010 | 46.35 | 46.44 | 45.45 | 45.80 | 61,473 | -0.64(-1.37%) |
May 18, 2010 | 47.19 | 47.41 | 46.18 | 46.44 | 49,765 | -0.44(-0.94%) |
May 17, 2010 | 46.98 | 47.23 | 46.06 | 46.88 | 75,314 | +0.09(+0.19%) |
May 14, 2010 | 46.79 | 47.55 | 46.41 | 46.79 | 31,544 | -1.24(-2.59%) |
May 13, 2010 | 47.91 | 48.70 | 47.91 | 48.03 | 24,160 | +0.05(+0.10%) |
May 12, 2010 | 46.65 | 48.08 | 46.65 | 47.98 | 45,758 | +1.39(+2.98%) |
May 11, 2010 | 46.77 | 47.20 | 46.55 | 46.59 | 91,618 | +0.03(+0.06%) |
May 10, 2010 | 46.51 | 46.58 | 46.14 | 46.56 | 89,585 | +2.10(+4.73%) |
May 07, 2010 | 45.54 | 45.87 | 43.90 | 44.46 | 206,155 | -1.17(-2.57%) |
May 06, 2010 | 46.97 | 82.21 | 0.0978 | 45.64 | 167,706 | -1.44(-3.05%) |
May 05, 2010 | 47.21 | 47.45 | 46.97 | 47.07 | 71,049 | -0.36(-0.76%) |
May 04, 2010 | 48.17 | 48.17 | 47.13 | 47.44 | 60,276 | -1.25(-2.57%) |
May 03, 2010 | 48.27 | 48.82 | 48.27 | 48.69 | 86,718 | +0.50(+1.04%) |
Apr 30, 2010 | 48.98 | 48.98 | 48.16 | 48.19 | 52,321 | -1.03(-2.09%) |
Apr 29, 2010 | 49.03 | 49.24 | 48.76 | 49.22 | 21,264 | +0.33(+0.67%) |
Apr 28, 2010 | 49.10 | 49.10 | 48.64 | 48.89 | 63,820 | -0.11(-0.23%) |
Apr 27, 2010 | 49.76 | 49.94 | 48.88 | 49.00 | 46,260 | -0.90(-1.80%) |
Apr 26, 2010 | 49.90 | 50.07 | 49.80 | 49.90 | 26,411 | +0.05(+0.10%) |
Apr 23, 2010 | 49.72 | 49.85 | 49.40 | 49.85 | 87,826 | +0.11(+0.22%) |
Apr 22, 2010 | 49.03 | 49.79 | 48.72 | 49.74 | 159,676 | +0.27(+0.55%) |
Apr 21, 2010 | 49.42 | 49.51 | 49.13 | 49.47 | 29,010 | +0.16(+0.32%) |
Apr 20, 2010 | 48.74 | 49.35 | 48.71 | 49.31 | 41,183 | +0.78(+1.61%) |
Apr 19, 2010 | 48.49 | 48.81 | 48.12 | 48.53 | 55,486 | -0.18(-0.36%) |
Apr 16, 2010 | 48.97 | 49.11 | 48.46 | 48.71 | 88,002 | -0.31(-0.64%) |
Apr 15, 2010 | 49.09 | 49.13 | 48.91 | 49.02 | 37,583 | -0.19(-0.38%) |
Apr 14, 2010 | 48.85 | 49.21 | 48.83 | 49.21 | 29,892 | +0.57(+1.17%) |
Apr 13, 2010 | 48.58 | 48.73 | 48.39 | 48.64 | 26,991 | -0.07(-0.14%) |
Apr 12, 2010 | 48.56 | 48.74 | 48.46 | 48.71 | 11,153 | +0.15(+0.30%) |
Apr 09, 2010 | 47.95 | 48.56 | 47.89 | 48.56 | 18,330 | +0.60(+1.24%) |
Apr 08, 2010 | 47.73 | 48.07 | 47.54 | 47.96 | 38,646 | +0.15(+0.31%) |
Apr 07, 2010 | 48.03 | 48.12 | 47.65 | 47.82 | 37,666 | -0.31(-0.65%) |
Apr 06, 2010 | 47.85 | 48.26 | 47.74 | 48.13 | 82,044 | +0.07(+0.14%) |
Apr 05, 2010 | 47.58 | 48.11 | 47.54 | 48.06 | 45,899 | +0.62(+1.30%) |
Apr 01, 2010 | 47.57 | 47.44 | 47.44 | 47.44 | 53,360 | -0.06(-0.12%) |
Mar 31, 2010 | 47.58 | 47.78 | 47.42 | 47.50 | 42,153 | -0.15(-0.31%) |
Mar 30, 2010 | 47.51 | 47.74 | 47.27 | 47.65 | 82,648 | +0.09(+0.19%) |
Mar 29, 2010 | 47.68 | 47.70 | 47.40 | 47.56 | 57,558 | -0.00(-0.01%) |
Mar 26, 2010 | 47.94 | 47.98 | 47.30 | 47.56 | 22,629 | -0.31(-0.65%) |
Mar 25, 2010 | 48.43 | 48.54 | 47.86 | 47.88 | 44,092 | -0.30(-0.63%) |
Mar 24, 2010 | 48.34 | 48.40 | 48.11 | 48.18 | 35,864 | -0.07(-0.14%) |
Mar 23, 2010 | 48.06 | 48.25 | 47.90 | 48.25 | 43,033 | +0.18(+0.37%) |
Mar 22, 2010 | 47.56 | 48.15 | 47.53 | 48.07 | 42,390 | +0.37(+0.78%) |
Mar 19, 2010 | 48.22 | 48.30 | 47.53 | 47.70 | 65,488 | -0.43(-0.89%) |
Mar 18, 2010 | 47.93 | 48.29 | 47.93 | 48.13 | 60,912 | +0.15(+0.31%) |
Mar 17, 2010 | 47.82 | 48.15 | 47.82 | 47.98 | 37,074 | +0.23(+0.49%) |
Mar 16, 2010 | 47.74 | 47.78 | 47.47 | 47.75 | 66,798 | +0.12(+0.25%) |
Mar 15, 2010 | 47.40 | 47.70 | 47.35 | 47.63 | 29,553 | +0.13(+0.27%) |
Mar 12, 2010 | 47.49 | 47.55 | 47.25 | 47.50 | 48,223 | +0.13(+0.27%) |
Mar 11, 2010 | 47.03 | 47.41 | 46.97 | 47.38 | 65,617 | +0.21(+0.44%) |
Mar 10, 2010 | 46.82 | 47.28 | 46.82 | 47.17 | 35,222 | +0.30(+0.65%) |
Mar 09, 2010 | 46.37 | 47.12 | 46.37 | 46.87 | 62,488 | +0.31(+0.67%) |
Mar 08, 2010 | 46.40 | 46.65 | 46.40 | 46.55 | 49,010 | +0.13(+0.27%) |
Mar 05, 2010 | 46.11 | 46.48 | 46.11 | 46.43 | 66,869 | +0.55(+1.19%) |
Mar 04, 2010 | 45.53 | 45.88 | 45.24 | 45.88 | 36,765 | +0.35(+0.77%) |
Mar 03, 2010 | 45.46 | 45.83 | 45.45 | 45.53 | 200,054 | +0.19(+0.41%) |
Mar 02, 2010 | 45.31 | 45.66 | 45.25 | 45.34 | 21,098 | +0.03(+0.08%) |