Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.90 | 44.91 | 43.37 | 43.39 | 29,428 | -1.51(-3.36%) |
May 27, 2010 | 44.30 | 45.00 | 43.66 | 44.90 | 21,543 | +1.45(+3.33%) |
May 26, 2010 | 43.80 | 44.61 | 43.44 | 43.45 | 39,257 | +0.03(+0.08%) |
May 25, 2010 | 43.64 | 44.45 | 42.97 | 43.42 | 32,290 | -0.73(-1.66%) |
May 24, 2010 | 45.19 | 45.89 | 43.93 | 44.15 | 25,058 | -0.85(-1.88%) |
May 21, 2010 | 43.75 | 46.06 | 43.66 | 45.00 | 43,191 | +0.95(+2.16%) |
May 20, 2010 | 44.34 | 44.86 | 43.68 | 44.05 | 65,742 | -0.99(-2.21%) |
May 19, 2010 | 45.35 | 45.51 | 44.52 | 45.04 | 15,053 | -0.31(-0.69%) |
May 18, 2010 | 45.40 | 45.69 | 45.00 | 45.35 | 24,860 | +0.19(+0.42%) |
May 17, 2010 | 46.51 | 46.51 | 44.82 | 45.16 | 81,003 | -0.99(-2.14%) |
May 14, 2010 | 47.97 | 48.07 | 46.02 | 46.15 | 42,290 | -2.17(-4.49%) |
May 13, 2010 | 49.09 | 49.09 | 47.83 | 48.32 | 23,951 | -0.79(-1.62%) |
May 12, 2010 | 49.12 | 49.24 | 48.81 | 49.11 | 16,064 | +0.33(+0.68%) |
May 11, 2010 | 48.36 | 48.94 | 48.14 | 48.78 | 26,745 | -0.51(-1.04%) |
May 10, 2010 | 48.69 | 49.31 | 48.34 | 49.29 | 15,978 | +1.74(+3.67%) |
May 07, 2010 | 47.99 | 48.83 | 47.30 | 47.55 | 31,709 | -0.85(-1.75%) |
May 06, 2010 | 48.20 | 49.01 | 46.90 | 48.40 | 44,179 | +0.24(+0.51%) |
May 05, 2010 | 48.32 | 48.52 | 47.48 | 48.15 | 55,760 | +0.19(+0.40%) |
May 04, 2010 | 47.87 | 48.21 | 46.88 | 47.96 | 35,544 | -0.11(-0.23%) |
May 03, 2010 | 47.81 | 48.98 | 47.77 | 48.07 | 20,230 | +0.26(+0.54%) |
Apr 30, 2010 | 48.66 | 48.71 | 47.11 | 47.81 | 28,858 | -0.70(-1.45%) |
Apr 29, 2010 | 48.08 | 48.54 | 47.56 | 48.52 | 13,016 | +0.98(+2.06%) |
Apr 28, 2010 | 48.04 | 49.07 | 47.45 | 47.54 | 6,441 | -0.16(-0.35%) |
Apr 27, 2010 | 47.47 | 48.24 | 47.10 | 47.70 | 30,307 | -0.21(-0.43%) |
Apr 26, 2010 | 47.65 | 49.05 | 47.11 | 47.91 | 45,997 | +0.57(+1.21%) |
Apr 23, 2010 | 47.55 | 47.57 | 47.00 | 47.34 | 15,952 | -0.21(-0.44%) |
Apr 22, 2010 | 48.40 | 48.87 | 46.59 | 47.54 | 76,986 | -1.34(-2.73%) |
Apr 21, 2010 | 49.48 | 49.69 | 48.32 | 48.88 | 23,888 | -0.49(-1.00%) |
Apr 20, 2010 | 49.12 | 49.47 | 48.86 | 49.38 | 21,095 | +0.51(+1.05%) |
Apr 19, 2010 | 49.18 | 49.52 | 48.73 | 48.86 | 19,407 | -0.30(-0.62%) |
Apr 16, 2010 | 50.87 | 50.87 | 49.15 | 49.17 | 23,130 | -1.65(-3.25%) |
Apr 15, 2010 | 50.82 | 50.93 | 50.41 | 50.82 | 8,941 | -0.22(-0.43%) |
Apr 14, 2010 | 49.25 | 51.55 | 48.85 | 51.03 | 54,552 | +2.20(+4.50%) |
Apr 13, 2010 | 48.65 | 49.47 | 47.75 | 48.84 | 29,668 | +0.43(+0.90%) |
Apr 12, 2010 | 49.38 | 49.39 | 48.22 | 48.40 | 19,664 | -0.89(-1.81%) |
Apr 09, 2010 | 49.85 | 50.20 | 49.13 | 49.30 | 17,241 | -0.42(-0.84%) |
Apr 08, 2010 | 50.54 | 50.54 | 49.63 | 49.71 | 17,127 | -0.87(-1.72%) |
Apr 07, 2010 | 50.79 | 51.12 | 50.37 | 50.58 | 30,554 | -0.46(-0.90%) |
Apr 06, 2010 | 51.02 | 51.04 | 50.71 | 51.04 | 14,063 | +0.02(+0.03%) |
Apr 05, 2010 | 50.71 | 51.02 | 50.71 | 51.02 | 12,895 | +0.29(+0.56%) |
Apr 01, 2010 | 50.89 | 50.74 | 50.74 | 50.74 | 11,750 | -0.18(-0.36%) |
Mar 31, 2010 | 50.92 | 51.17 | 50.52 | 50.92 | 16,313 | -0.30(-0.58%) |
Mar 30, 2010 | 51.19 | 51.33 | 50.04 | 51.22 | 24,804 | +0.30(+0.60%) |
Mar 29, 2010 | 51.03 | 51.39 | 50.83 | 50.91 | 11,421 | -0.11(-0.22%) |
Mar 26, 2010 | 51.25 | 51.25 | 50.36 | 51.02 | 13,592 | -0.20(-0.39%) |
Mar 25, 2010 | 51.90 | 51.90 | 51.22 | 51.22 | 25,954 | -0.69(-1.32%) |
Mar 24, 2010 | 52.23 | 52.23 | 51.55 | 51.91 | 10,791 | -0.23(-0.43%) |
Mar 23, 2010 | 51.34 | 52.95 | 51.22 | 52.14 | 63,510 | +0.77(+1.50%) |
Mar 22, 2010 | 51.00 | 51.44 | 50.63 | 51.36 | 22,893 | +0.07(+0.14%) |
Mar 19, 2010 | 51.22 | 51.29 | 50.56 | 51.29 | 26,070 | +0.11(+0.22%) |
Mar 18, 2010 | 50.99 | 51.22 | 50.77 | 51.18 | 18,431 | +0.11(+0.22%) |
Mar 17, 2010 | 51.22 | 51.62 | 50.91 | 51.07 | 39,694 | -0.26(-0.51%) |
Mar 16, 2010 | 51.15 | 51.43 | 50.92 | 51.33 | 37,265 | +0.39(+0.77%) |
Mar 15, 2010 | 50.95 | 51.21 | 50.59 | 50.94 | 21,347 | +0.35(+0.69%) |
Mar 12, 2010 | 50.45 | 50.91 | 50.06 | 50.59 | 7,498 | +0.10(+0.21%) |
Mar 11, 2010 | 50.50 | 50.81 | 50.13 | 50.49 | 11,332 | -0.17(-0.34%) |
Mar 10, 2010 | 51.43 | 51.43 | 50.02 | 50.66 | 35,500 | -0.49(-0.95%) |
Mar 09, 2010 | 51.14 | 51.55 | 50.89 | 51.15 | 31,687 | +0.01(+0.02%) |
Mar 08, 2010 | 50.90 | 51.22 | 50.64 | 51.14 | 26,631 | +0.23(+0.46%) |
Mar 05, 2010 | 49.75 | 50.90 | 49.61 | 50.90 | 21,777 | +1.08(+2.16%) |
Mar 04, 2010 | 49.61 | 50.18 | 49.61 | 49.83 | 8,812 | +0.17(+0.35%) |
Mar 03, 2010 | 49.31 | 49.91 | 49.18 | 49.65 | 25,831 | +0.21(+0.42%) |
Mar 02, 2010 | 49.09 | 49.44 | 48.77 | 49.44 | 21,196 | +0.49(+0.99%) |