Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.89 | 44.41 | 43.63 | 43.89 | 231,199 | -0.52(-1.18%) |
May 27, 2010 | 43.67 | 44.42 | 43.27 | 44.42 | 171,443 | +1.86(+4.38%) |
May 26, 2010 | 42.60 | 43.52 | 42.43 | 42.55 | 382,959 | +0.04(+0.11%) |
May 25, 2010 | 41.45 | 42.51 | 40.87 | 42.51 | 531,480 | +0.01(+0.02%) |
May 24, 2010 | 42.81 | 43.33 | 42.48 | 42.50 | 363,306 | -0.61(-1.42%) |
May 21, 2010 | 41.65 | 43.36 | 41.45 | 43.11 | 649,248 | +0.69(+1.62%) |
May 20, 2010 | 42.58 | 43.48 | 42.38 | 42.43 | 749,238 | -2.29(-5.12%) |
May 19, 2010 | 44.97 | 45.49 | 44.00 | 44.72 | 486,293 | -0.49(-1.09%) |
May 18, 2010 | 46.70 | 46.77 | 45.04 | 45.21 | 593,478 | -0.87(-1.88%) |
May 17, 2010 | 46.38 | 46.72 | 44.87 | 46.08 | 919,283 | +0.02(+0.03%) |
May 14, 2010 | 46.06 | 46.70 | 45.57 | 46.06 | 224,075 | -1.00(-2.13%) |
May 13, 2010 | 47.42 | 47.68 | 46.82 | 47.06 | 327,993 | -0.44(-0.93%) |
May 12, 2010 | 46.52 | 47.53 | 46.47 | 47.50 | 444,510 | +1.20(+2.58%) |
May 11, 2010 | 46.45 | 46.91 | 46.23 | 46.31 | 365,726 | +0.27(+0.58%) |
May 10, 2010 | 45.67 | 46.05 | 45.26 | 46.04 | 388,587 | +2.42(+5.56%) |
May 07, 2010 | 44.26 | 44.97 | 43.06 | 43.62 | 490,953 | +4.73(+12.15%) |
May 06, 2010 | 46.20 | 46.68 | 24.28 | 38.89 | 890,059 | -7.61(-16.37%) |
May 05, 2010 | 46.59 | 47.17 | 46.27 | 46.50 | 326,160 | -0.61(-1.30%) |
May 04, 2010 | 48.00 | 48.00 | 46.85 | 47.12 | 281,952 | -1.52(-3.12%) |
May 03, 2010 | 47.92 | 48.66 | 47.90 | 48.63 | 257,163 | +0.95(+1.99%) |
Apr 30, 2010 | 49.16 | 49.17 | 47.67 | 47.68 | 752,137 | -1.42(-2.89%) |
Apr 29, 2010 | 48.43 | 49.11 | 48.21 | 49.11 | 107,187 | +1.08(+2.24%) |
Apr 28, 2010 | 48.21 | 48.35 | 47.85 | 48.03 | 135,246 | +0.13(+0.27%) |
Apr 27, 2010 | 48.98 | 49.30 | 47.83 | 47.90 | 262,766 | -1.26(-2.57%) |
Apr 26, 2010 | 49.42 | 49.66 | 49.16 | 49.17 | 372,565 | -0.23(-0.47%) |
Apr 23, 2010 | 48.88 | 49.42 | 48.69 | 49.40 | 144,210 | +0.55(+1.13%) |
Apr 22, 2010 | 47.86 | 48.87 | 47.63 | 48.84 | 135,667 | +0.54(+1.11%) |
Apr 21, 2010 | 47.97 | 48.37 | 47.85 | 48.31 | 179,910 | +0.39(+0.81%) |
Apr 20, 2010 | 47.43 | 47.92 | 47.31 | 47.92 | 103,516 | +0.72(+1.52%) |
Apr 19, 2010 | 47.12 | 47.53 | 46.54 | 47.20 | 130,035 | -0.13(-0.28%) |
Apr 16, 2010 | 47.86 | 48.00 | 47.02 | 47.33 | 151,819 | -0.69(-1.44%) |
Apr 15, 2010 | 47.95 | 48.15 | 47.86 | 48.02 | 139,769 | +0.07(+0.14%) |
Apr 14, 2010 | 47.34 | 47.95 | 47.29 | 47.95 | 208,818 | +0.88(+1.86%) |
Apr 13, 2010 | 46.79 | 47.09 | 46.53 | 47.08 | 156,669 | +0.21(+0.45%) |
Apr 12, 2010 | 46.83 | 46.94 | 46.68 | 46.87 | 154,518 | +0.11(+0.24%) |
Apr 09, 2010 | 46.49 | 46.76 | 46.24 | 46.76 | 150,077 | +0.32(+0.69%) |
Apr 08, 2010 | 46.24 | 46.55 | 45.97 | 46.44 | 102,875 | +0.02(+0.03%) |
Apr 07, 2010 | 46.47 | 46.66 | 46.11 | 46.42 | 235,956 | -0.13(-0.29%) |
Apr 06, 2010 | 45.99 | 46.59 | 45.94 | 46.56 | 539,585 | +0.40(+0.87%) |
Apr 05, 2010 | 45.49 | 46.15 | 45.40 | 46.15 | 1,141,805 | +0.82(+1.80%) |
Apr 01, 2010 | 45.27 | 45.34 | 45.34 | 45.34 | 238,409 | +0.45(+1.00%) |
Mar 31, 2010 | 45.06 | 45.44 | 44.89 | 44.89 | 111,417 | -0.28(-0.63%) |
Mar 30, 2010 | 45.17 | 45.43 | 44.95 | 45.17 | 132,109 | +0.20(+0.44%) |
Mar 29, 2010 | 45.10 | 45.20 | 44.91 | 44.98 | 108,309 | +0.07(+0.16%) |
Mar 26, 2010 | 45.13 | 45.33 | 44.69 | 44.90 | 166,715 | +0.01(+0.03%) |
Mar 25, 2010 | 45.52 | 45.76 | 44.86 | 44.89 | 216,348 | -0.29(-0.65%) |
Mar 24, 2010 | 45.31 | 45.47 | 45.17 | 45.18 | 182,576 | -0.37(-0.80%) |
Mar 23, 2010 | 45.16 | 45.56 | 44.88 | 45.55 | 180,443 | +0.45(+0.99%) |
Mar 22, 2010 | 44.27 | 45.13 | 44.13 | 45.10 | 133,311 | +0.53(+1.19%) |
Mar 19, 2010 | 45.11 | 45.16 | 44.38 | 44.57 | 146,743 | -0.46(-1.03%) |
Mar 18, 2010 | 45.11 | 45.31 | 44.94 | 45.03 | 111,110 | -0.06(-0.13%) |
Mar 17, 2010 | 44.90 | 45.29 | 44.90 | 45.09 | 209,919 | +0.33(+0.73%) |
Mar 16, 2010 | 44.48 | 44.76 | 44.26 | 44.76 | 184,858 | +0.44(+1.00%) |
Mar 15, 2010 | 44.07 | 44.37 | 44.02 | 44.32 | 100,487 | -0.06(-0.13%) |
Mar 12, 2010 | 44.51 | 44.58 | 44.10 | 44.38 | 127,082 | +0.05(+0.12%) |
Mar 11, 2010 | 43.99 | 44.40 | 43.83 | 44.33 | 64,033 | +0.10(+0.24%) |
Mar 10, 2010 | 43.93 | 44.40 | 43.88 | 44.22 | 208,351 | +0.30(+0.68%) |
Mar 09, 2010 | 43.65 | 44.19 | 43.62 | 43.92 | 178,987 | +0.12(+0.27%) |
Mar 08, 2010 | 43.71 | 43.89 | 43.61 | 43.80 | 361,867 | +0.14(+0.33%) |
Mar 05, 2010 | 43.09 | 43.71 | 43.00 | 43.66 | 296,576 | +0.76(+1.78%) |
Mar 04, 2010 | 42.84 | 42.94 | 42.67 | 42.90 | 128,370 | +0.18(+0.42%) |
Mar 03, 2010 | 42.79 | 43.04 | 42.63 | 42.72 | 117,712 | +0.13(+0.30%) |
Mar 02, 2010 | 42.48 | 42.78 | 42.43 | 42.59 | 314,962 | +0.31(+0.74%) |