Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.22 | 42.86 | 41.98 | 42.22 | 158,672 | -0.66(-1.55%) |
May 27, 2010 | 42.17 | 42.90 | 41.92 | 42.88 | 215,018 | +2.16(+5.29%) |
May 26, 2010 | 41.18 | 41.65 | 40.63 | 40.73 | 300,125 | -0.50(-1.21%) |
May 25, 2010 | 40.27 | 41.22 | 40.05 | 41.22 | 429,013 | -0.15(-0.37%) |
May 24, 2010 | 41.88 | 42.09 | 41.38 | 41.38 | 195,126 | -0.90(-2.13%) |
May 21, 2010 | 40.90 | 42.32 | 40.85 | 42.28 | 228,622 | +0.96(+2.33%) |
May 20, 2010 | 41.12 | 41.99 | 40.99 | 41.32 | 267,720 | -1.55(-3.61%) |
May 19, 2010 | 42.58 | 43.06 | 42.25 | 42.86 | 256,702 | +0.13(+0.30%) |
May 18, 2010 | 44.08 | 44.20 | 42.57 | 42.74 | 345,660 | -1.00(-2.30%) |
May 17, 2010 | 43.84 | 44.05 | 42.79 | 43.74 | 161,439 | +0.08(+0.18%) |
May 14, 2010 | 43.66 | 44.42 | 43.41 | 43.66 | 174,904 | -1.23(-2.74%) |
May 13, 2010 | 45.26 | 45.47 | 44.81 | 44.89 | 129,059 | -0.53(-1.17%) |
May 12, 2010 | 45.40 | 45.67 | 45.27 | 45.42 | 237,522 | +0.53(+1.19%) |
May 11, 2010 | 45.37 | 45.59 | 44.89 | 44.89 | 84,118 | -0.70(-1.53%) |
May 10, 2010 | 45.35 | 45.60 | 45.20 | 45.59 | 278,870 | +2.57(+5.97%) |
May 07, 2010 | 43.65 | 43.96 | 42.29 | 43.02 | 457,121 | -0.04(-0.10%) |
May 06, 2010 | 44.73 | 45.11 | 0.0001 | 43.06 | 207 | -1.88(-4.19%) |
May 05, 2010 | 45.11 | 45.52 | 44.85 | 44.94 | 178,680 | -0.91(-1.99%) |
May 04, 2010 | 46.57 | 46.57 | 45.69 | 45.85 | 565,947 | -1.77(-3.72%) |
May 03, 2010 | 47.41 | 47.83 | 47.41 | 47.62 | 132,759 | +0.20(+0.42%) |
Apr 30, 2010 | 48.08 | 48.09 | 47.35 | 47.43 | 309,773 | -0.58(-1.20%) |
Apr 29, 2010 | 47.77 | 48.09 | 47.67 | 48.00 | 104,177 | +0.88(+1.86%) |
Apr 28, 2010 | 47.53 | 47.64 | 46.65 | 47.12 | 104,991 | -0.11(-0.24%) |
Apr 27, 2010 | 48.33 | 48.69 | 47.18 | 47.24 | 143,015 | -1.80(-3.68%) |
Apr 26, 2010 | 49.07 | 49.25 | 49.01 | 49.04 | 43,322 | +0.03(+0.07%) |
Apr 23, 2010 | 48.38 | 49.01 | 48.28 | 49.01 | 99,272 | +0.45(+0.92%) |
Apr 22, 2010 | 48.23 | 48.61 | 47.91 | 48.56 | 129,682 | -0.35(-0.72%) |
Apr 21, 2010 | 48.95 | 48.98 | 48.61 | 48.91 | 62,094 | -0.18(-0.37%) |
Apr 20, 2010 | 49.14 | 49.22 | 49.02 | 49.09 | 89,353 | +0.26(+0.53%) |
Apr 19, 2010 | 48.41 | 48.90 | 48.28 | 48.83 | 74,082 | -0.15(-0.32%) |
Apr 16, 2010 | 49.50 | 49.77 | 48.76 | 48.99 | 82,165 | -0.98(-1.96%) |
Apr 15, 2010 | 49.73 | 50.10 | 49.73 | 49.97 | 96,697 | -0.20(-0.39%) |
Apr 14, 2010 | 49.80 | 50.17 | 49.71 | 50.16 | 72,374 | +0.62(+1.25%) |
Apr 13, 2010 | 49.66 | 49.66 | 49.21 | 49.55 | 80,994 | -0.04(-0.09%) |
Apr 12, 2010 | 49.62 | 49.67 | 49.50 | 49.59 | 52,321 | +0.10(+0.21%) |
Apr 09, 2010 | 49.13 | 49.49 | 49.04 | 49.49 | 50,264 | +0.58(+1.18%) |
Apr 08, 2010 | 48.48 | 48.96 | 48.33 | 48.91 | 72,009 | -0.09(-0.18%) |
Apr 07, 2010 | 49.00 | 49.13 | 48.78 | 49.00 | 57,839 | -0.30(-0.61%) |
Apr 06, 2010 | 49.04 | 49.42 | 48.98 | 49.30 | 169,591 | -0.30(-0.61%) |
Apr 05, 2010 | 49.31 | 49.69 | 49.22 | 49.60 | 128,391 | +0.18(+0.37%) |
Apr 01, 2010 | 49.08 | 49.42 | 49.42 | 49.42 | 132,853 | +0.77(+1.59%) |
Mar 31, 2010 | 48.46 | 48.79 | 48.32 | 48.64 | 135,123 | +0.11(+0.23%) |
Mar 30, 2010 | 48.76 | 48.78 | 48.34 | 48.53 | 160,140 | -0.02(-0.04%) |
Mar 29, 2010 | 48.28 | 48.55 | 48.19 | 48.55 | 275,035 | +0.56(+1.16%) |
Mar 26, 2010 | 47.94 | 48.18 | 47.74 | 47.99 | 52,150 | +0.39(+0.81%) |
Mar 25, 2010 | 48.09 | 48.19 | 47.61 | 47.61 | 92,293 | -0.03(-0.05%) |
Mar 24, 2010 | 47.73 | 47.91 | 47.55 | 47.63 | 110,730 | -0.84(-1.74%) |
Mar 23, 2010 | 48.25 | 48.51 | 48.09 | 48.47 | 169,063 | +0.32(+0.66%) |
Mar 22, 2010 | 47.46 | 48.21 | 47.37 | 48.16 | 320,823 | +0.18(+0.38%) |
Mar 19, 2010 | 48.39 | 48.46 | 47.81 | 47.97 | 189,518 | -0.48(-0.99%) |
Mar 18, 2010 | 48.65 | 48.69 | 48.27 | 48.46 | 188,499 | -0.25(-0.51%) |
Mar 17, 2010 | 48.80 | 48.99 | 48.66 | 48.70 | 170,950 | +0.15(+0.31%) |
Mar 16, 2010 | 48.05 | 48.62 | 48.01 | 48.55 | 134,447 | +0.67(+1.41%) |
Mar 15, 2010 | 47.71 | 47.94 | 47.67 | 47.88 | 123,349 | -0.39(-0.80%) |
Mar 12, 2010 | 48.32 | 48.32 | 48.04 | 48.27 | 138,205 | +0.27(+0.57%) |
Mar 11, 2010 | 47.70 | 47.99 | 47.60 | 47.99 | 169,842 | +0.16(+0.34%) |
Mar 10, 2010 | 47.64 | 47.97 | 47.59 | 47.83 | 128,625 | +0.15(+0.32%) |
Mar 09, 2010 | 47.24 | 47.84 | 47.24 | 47.67 | 346,826 | -0.10(-0.22%) |
Mar 08, 2010 | 47.90 | 47.97 | 47.61 | 47.78 | 121,398 | -0.01(-0.01%) |
Mar 05, 2010 | 47.26 | 47.82 | 47.16 | 47.79 | 89,062 | +0.90(+1.92%) |
Mar 04, 2010 | 47.05 | 47.12 | 46.65 | 46.88 | 189,919 | -0.13(-0.27%) |
Mar 03, 2010 | 46.88 | 47.30 | 46.79 | 47.01 | 181,376 | +0.48(+1.03%) |
Mar 02, 2010 | 46.44 | 46.78 | 46.23 | 46.53 | 164,985 | +0.43(+0.93%) |