Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.36 | 44.88 | 44.11 | 44.36 | 564,245 | -0.51(-1.15%) |
May 27, 2010 | 44.32 | 44.90 | 44.20 | 44.88 | 667,829 | +1.39(+3.19%) |
May 26, 2010 | 44.05 | 44.54 | 43.40 | 43.49 | 1,218,324 | -0.28(-0.63%) |
May 25, 2010 | 42.64 | 43.78 | 42.37 | 43.77 | 864,676 | +0.00(+0.01%) |
May 24, 2010 | 44.00 | 44.36 | 43.73 | 43.76 | 1,141,549 | -0.37(-0.84%) |
May 21, 2010 | 42.91 | 44.35 | 42.72 | 44.13 | 1,177,261 | +0.52(+1.20%) |
May 20, 2010 | 43.75 | 44.51 | 43.57 | 43.61 | 1,593,608 | -1.63(-3.60%) |
May 19, 2010 | 45.35 | 45.77 | 44.72 | 45.24 | 979,150 | -0.34(-0.75%) |
May 18, 2010 | 46.59 | 46.71 | 45.45 | 45.58 | 1,064,364 | -0.57(-1.24%) |
May 17, 2010 | 46.26 | 46.40 | 45.32 | 46.16 | 1,774,014 | -0.02(-0.04%) |
May 14, 2010 | 46.17 | 46.75 | 45.74 | 46.17 | 892,352 | -0.89(-1.90%) |
May 13, 2010 | 47.56 | 47.85 | 47.03 | 47.07 | 444,843 | -0.59(-1.24%) |
May 12, 2010 | 46.97 | 47.73 | 46.97 | 47.66 | 504,351 | +0.78(+1.66%) |
May 11, 2010 | 47.24 | 47.47 | 46.79 | 46.88 | 818,266 | -0.12(-0.26%) |
May 10, 2010 | 46.71 | 47.02 | 46.54 | 47.00 | 1,052,925 | +2.05(+4.56%) |
May 07, 2010 | 45.69 | 46.07 | 44.20 | 44.95 | 2,269,963 | -1.05(-2.27%) |
May 06, 2010 | 14.49 | 48.12 | 0.0643 | 45.99 | 327 | -1.22(-2.58%) |
May 05, 2010 | 47.43 | 47.78 | 47.13 | 47.21 | 495,008 | -0.51(-1.06%) |
May 04, 2010 | 48.38 | 48.39 | 47.47 | 47.72 | 501,179 | -1.23(-2.52%) |
May 03, 2010 | 48.58 | 49.06 | 48.49 | 48.95 | 369,083 | +0.59(+1.22%) |
Apr 30, 2010 | 49.20 | 49.27 | 48.34 | 48.36 | 657,777 | -0.88(-1.79%) |
Apr 29, 2010 | 48.93 | 49.31 | 48.90 | 49.24 | 361,722 | +0.59(+1.22%) |
Apr 28, 2010 | 48.64 | 48.76 | 48.22 | 48.65 | 658,692 | +0.18(+0.38%) |
Apr 27, 2010 | 49.36 | 49.52 | 48.36 | 48.47 | 1,261,109 | -1.11(-2.24%) |
Apr 26, 2010 | 49.75 | 49.88 | 49.51 | 49.58 | 375,973 | -0.10(-0.21%) |
Apr 23, 2010 | 49.37 | 49.72 | 49.26 | 49.68 | 479,187 | +0.33(+0.68%) |
Apr 22, 2010 | 48.81 | 49.43 | 48.50 | 49.35 | 635,581 | +0.15(+0.31%) |
Apr 21, 2010 | 49.29 | 49.36 | 48.96 | 49.19 | 392,864 | +0.00(+0.00%) |
Apr 20, 2010 | 49.08 | 49.27 | 48.90 | 49.19 | 595,872 | +0.36(+0.74%) |
Apr 19, 2010 | 48.58 | 48.88 | 48.29 | 48.83 | 304,711 | +0.09(+0.19%) |
Apr 16, 2010 | 49.24 | 49.31 | 48.43 | 48.74 | 1,582,449 | -0.67(-1.35%) |
Apr 15, 2010 | 49.24 | 49.47 | 49.20 | 49.41 | 543,875 | +0.13(+0.26%) |
Apr 14, 2010 | 48.91 | 49.30 | 48.89 | 49.28 | 509,280 | +0.51(+1.06%) |
Apr 13, 2010 | 48.63 | 48.82 | 48.40 | 48.76 | 274,280 | +0.05(+0.11%) |
Apr 12, 2010 | 48.70 | 48.80 | 48.61 | 48.71 | 284,604 | +0.10(+0.21%) |
Apr 09, 2010 | 48.41 | 48.64 | 48.30 | 48.61 | 206,106 | +0.27(+0.57%) |
Apr 08, 2010 | 47.99 | 48.39 | 47.85 | 48.34 | 287,547 | +0.14(+0.30%) |
Apr 07, 2010 | 48.32 | 48.44 | 47.95 | 48.19 | 329,342 | -0.19(-0.38%) |
Apr 06, 2010 | 48.16 | 48.52 | 48.10 | 48.38 | 307,387 | +0.04(+0.09%) |
Apr 05, 2010 | 48.09 | 48.39 | 47.95 | 48.34 | 334,314 | +0.43(+0.90%) |
Apr 01, 2010 | 47.96 | 47.91 | 47.91 | 47.91 | 239,851 | +0.27(+0.57%) |
Mar 31, 2010 | 47.71 | 47.86 | 47.55 | 47.64 | 349,667 | -0.23(-0.49%) |
Mar 30, 2010 | 47.80 | 47.99 | 47.61 | 47.87 | 311,065 | +0.14(+0.29%) |
Mar 29, 2010 | 47.71 | 47.86 | 47.65 | 47.73 | 480,495 | +0.22(+0.47%) |
Mar 26, 2010 | 47.61 | 47.76 | 47.26 | 47.51 | 345,106 | +0.00(+0.00%) |
Mar 25, 2010 | 47.86 | 48.08 | 47.45 | 47.51 | 550,172 | -0.08(-0.17%) |
Mar 24, 2010 | 47.68 | 47.76 | 47.50 | 47.59 | 661,629 | -0.32(-0.66%) |
Mar 23, 2010 | 47.64 | 47.91 | 47.44 | 47.91 | 541,942 | +0.33(+0.70%) |
Mar 22, 2010 | 47.03 | 47.67 | 46.92 | 47.58 | 430,068 | +0.40(+0.85%) |
Mar 19, 2010 | 47.64 | 47.64 | 47.03 | 47.17 | 328,278 | -0.36(-0.76%) |
Mar 18, 2010 | 47.49 | 47.61 | 47.37 | 47.53 | 283,750 | -0.03(-0.05%) |
Mar 17, 2010 | 47.46 | 47.73 | 47.44 | 47.56 | 515,086 | +0.25(+0.54%) |
Mar 16, 2010 | 47.18 | 47.36 | 47.02 | 47.30 | 351,790 | +0.28(+0.61%) |
Mar 15, 2010 | 46.76 | 47.05 | 46.73 | 47.02 | 327,838 | +0.02(+0.04%) |
Mar 12, 2010 | 47.12 | 47.18 | 46.85 | 47.00 | 411,907 | +0.04(+0.09%) |
Mar 11, 2010 | 46.62 | 46.96 | 46.54 | 46.96 | 270,326 | +0.19(+0.40%) |
Mar 10, 2010 | 46.62 | 46.87 | 46.56 | 46.77 | 338,570 | +0.22(+0.48%) |
Mar 09, 2010 | 46.36 | 46.79 | 46.33 | 46.55 | 436,504 | +0.07(+0.15%) |
Mar 08, 2010 | 46.42 | 46.55 | 46.39 | 46.48 | 345,760 | +0.04(+0.09%) |
Mar 05, 2010 | 46.19 | 46.49 | 46.06 | 46.44 | 463,108 | +0.58(+1.27%) |
Mar 04, 2010 | 45.82 | 45.90 | 45.57 | 45.86 | 375,339 | +0.15(+0.32%) |
Mar 03, 2010 | 45.74 | 46.06 | 45.63 | 45.71 | 718,799 | +0.08(+0.17%) |
Mar 02, 2010 | 45.72 | 45.86 | 45.56 | 45.63 | 403,687 | +0.12(+0.26%) |