Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.56 | 45.58 | 45.26 | 45.56 | 2,229,869 | +0.34(+0.75%) |
May 27, 2010 | 45.03 | 45.43 | 45.03 | 45.22 | 2,108,842 | +0.83(+1.86%) |
May 26, 2010 | 45.39 | 45.45 | 44.31 | 44.40 | 912 | -0.79(-1.75%) |
May 25, 2010 | 43.94 | 45.19 | 43.75 | 45.19 | 82 | -0.08(-0.19%) |
May 24, 2010 | 45.19 | 45.56 | 45.05 | 45.27 | 1,822,317 | +0.00(+0.00%) |
May 21, 2010 | 43.50 | 45.27 | 43.50 | 45.27 | 3,823,871 | +0.36(+0.80%) |
May 20, 2010 | 44.32 | 44.91 | 43.86 | 44.91 | 3,403 | -0.78(-1.70%) |
May 19, 2010 | 45.98 | 46.08 | 45.29 | 45.69 | 2,263,169 | -0.48(-1.03%) |
May 18, 2010 | 46.56 | 46.73 | 45.97 | 46.17 | 2,293,362 | -0.22(-0.48%) |
May 17, 2010 | 46.32 | 46.55 | 45.85 | 46.39 | 1,741,287 | +0.07(+0.16%) |
May 14, 2010 | 46.32 | 46.72 | 46.04 | 46.32 | 3,466,840 | -0.40(-0.85%) |
May 13, 2010 | 47.05 | 47.15 | 46.66 | 46.72 | 2,083,010 | -0.22(-0.46%) |
May 12, 2010 | 46.57 | 46.97 | 46.57 | 46.93 | 1,576,794 | +0.51(+1.09%) |
May 11, 2010 | 46.62 | 46.75 | 46.33 | 46.43 | 2,088,569 | -0.27(-0.57%) |
May 10, 2010 | 46.53 | 46.70 | 46.46 | 46.69 | 3,167,901 | +0.88(+1.92%) |
May 07, 2010 | 45.22 | 45.84 | 44.46 | 45.81 | 5,156,253 | +0.36(+0.80%) |
May 06, 2010 | 46.44 | 46.63 | 42.21 | 45.45 | 10,176,730 | -0.93(-2.00%) |
May 05, 2010 | 46.75 | 47.03 | 46.29 | 46.38 | 3,962,149 | -1.07(-2.26%) |
May 04, 2010 | 47.87 | 47.92 | 47.42 | 47.45 | 82 | -0.65(-1.35%) |
May 03, 2010 | 48.10 | 48.20 | 48.05 | 48.10 | 1,012,363 | +0.04(+0.08%) |
Apr 30, 2010 | 48.06 | 48.10 | 47.88 | 48.06 | 2,100,017 | +0.11(+0.22%) |
Apr 29, 2010 | 47.92 | 47.99 | 47.76 | 47.95 | 1,100,555 | +0.23(+0.48%) |
Apr 28, 2010 | 47.74 | 47.82 | 47.56 | 47.73 | 1,682,822 | +0.26(+0.55%) |
Apr 27, 2010 | 47.94 | 48.08 | 47.39 | 47.46 | 2,926,273 | -0.54(-1.12%) |
Apr 26, 2010 | 47.86 | 48.11 | 47.86 | 48.00 | 1,132,508 | +0.02(+0.05%) |
Apr 23, 2010 | 47.85 | 47.99 | 47.67 | 47.98 | 968,595 | +0.36(+0.75%) |
Apr 22, 2010 | 47.80 | 47.92 | 47.55 | 47.62 | 2,069,066 | -0.30(-0.62%) |
Apr 21, 2010 | 48.03 | 48.05 | 47.81 | 47.92 | 1,342,796 | +0.04(+0.07%) |
Apr 20, 2010 | 47.55 | 47.99 | 47.53 | 47.88 | 1,672 | +0.55(+1.16%) |
Apr 19, 2010 | 47.56 | 47.56 | 47.25 | 47.33 | 1,458,122 | -0.20(-0.43%) |
Apr 16, 2010 | 47.82 | 47.97 | 47.19 | 47.53 | 2,943,367 | -0.39(-0.82%) |
Apr 15, 2010 | 47.74 | 47.98 | 47.68 | 47.93 | 1,562,537 | +0.25(+0.53%) |
Apr 14, 2010 | 47.62 | 47.71 | 47.56 | 47.68 | 1,335,072 | +0.11(+0.23%) |
Apr 13, 2010 | 47.49 | 47.59 | 47.36 | 47.57 | 1,480,342 | +0.16(+0.33%) |
Apr 12, 2010 | 47.51 | 47.52 | 47.38 | 47.42 | 1,044,667 | -0.04(-0.08%) |
Apr 09, 2010 | 47.34 | 47.48 | 47.28 | 47.45 | 1,038,905 | +0.10(+0.20%) |
Apr 08, 2010 | 47.26 | 47.38 | 47.06 | 47.36 | 1,080,085 | +0.13(+0.28%) |
Apr 07, 2010 | 47.22 | 47.27 | 47.13 | 47.22 | 1,610,486 | +0.05(+0.10%) |
Apr 06, 2010 | 47.08 | 47.22 | 46.95 | 47.18 | 1,434,089 | +0.05(+0.10%) |
Apr 05, 2010 | 47.31 | 47.31 | 46.98 | 47.13 | 1,384,538 | -0.11(-0.23%) |
Apr 01, 2010 | 47.22 | 47.24 | 47.24 | 47.24 | 1,758,274 | +0.06(+0.12%) |
Mar 31, 2010 | 47.10 | 47.19 | 46.86 | 47.18 | 1,787,651 | -0.04(-0.08%) |
Mar 30, 2010 | 47.16 | 47.23 | 47.15 | 47.22 | 1,199,224 | +0.06(+0.13%) |
Mar 29, 2010 | 47.05 | 47.20 | 47.05 | 47.16 | 1,024,194 | +0.14(+0.30%) |
Mar 26, 2010 | 47.00 | 47.10 | 46.94 | 47.01 | 1,537,202 | -0.07(-0.15%) |
Mar 25, 2010 | 46.96 | 47.12 | 46.93 | 47.09 | 1,898,716 | +0.23(+0.48%) |
Mar 24, 2010 | 46.84 | 46.92 | 46.80 | 46.86 | 944,667 | -0.05(-0.10%) |
Mar 23, 2010 | 46.97 | 46.97 | 46.78 | 46.91 | 968,366 | -0.01(-0.03%) |
Mar 22, 2010 | 46.52 | 46.93 | 46.52 | 46.92 | 1,229,725 | +0.17(+0.36%) |
Mar 19, 2010 | 46.88 | 46.96 | 46.59 | 46.75 | 1,454,917 | -0.19(-0.40%) |
Mar 18, 2010 | 46.82 | 46.96 | 46.78 | 46.94 | 1,065,509 | +0.20(+0.43%) |
Mar 17, 2010 | 46.84 | 46.88 | 46.72 | 46.74 | 1,567,607 | -0.01(-0.03%) |
Mar 16, 2010 | 46.86 | 46.86 | 46.66 | 46.75 | 1,722,603 | +0.09(+0.20%) |
Mar 15, 2010 | 46.62 | 46.69 | 46.61 | 46.66 | 1,314,379 | -0.18(-0.38%) |
Mar 12, 2010 | 46.82 | 46.88 | 46.80 | 46.84 | 1,032,185 | +0.05(+0.10%) |
Mar 11, 2010 | 46.78 | 46.81 | 46.69 | 46.79 | 910,998 | -0.02(-0.05%) |
Mar 10, 2010 | 46.72 | 46.91 | 46.69 | 46.81 | 1,790,644 | +0.06(+0.13%) |
Mar 09, 2010 | 46.55 | 46.77 | 46.55 | 46.75 | 2,108,874 | +0.09(+0.20%) |
Mar 08, 2010 | 46.52 | 46.67 | 46.47 | 46.66 | 1,480,952 | +0.23(+0.49%) |
Mar 05, 2010 | 46.23 | 46.43 | 46.15 | 46.43 | 1,985,403 | +0.34(+0.75%) |
Mar 04, 2010 | 46.10 | 46.20 | 46.01 | 46.09 | 857,971 | -0.07(-0.15%) |
Mar 03, 2010 | 45.94 | 46.20 | 45.89 | 46.16 | 2,248,915 | +0.30(+0.65%) |
Mar 02, 2010 | 45.85 | 45.99 | 45.77 | 45.86 | 1,728,501 | +0.15(+0.34%) |