Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.19 | 45.47 | 44.77 | 45.19 | 47,388 | +0.09(+0.20%) |
May 27, 2010 | 44.95 | 45.11 | 44.69 | 45.10 | 52,190 | +0.94(+2.14%) |
May 26, 2010 | 44.43 | 44.95 | 44.05 | 44.16 | 61,384 | +0.13(+0.30%) |
May 25, 2010 | 43.30 | 44.03 | 42.72 | 44.03 | 53,929 | -0.09(-0.20%) |
May 24, 2010 | 44.30 | 44.56 | 44.11 | 44.12 | 7,242 | -0.16(-0.37%) |
May 21, 2010 | 43.34 | 44.45 | 43.30 | 44.28 | 79,775 | +0.12(+0.28%) |
May 20, 2010 | 44.38 | 44.91 | 44.16 | 44.16 | 47,342 | -1.61(-3.52%) |
May 19, 2010 | 45.61 | 46.05 | 45.39 | 45.77 | 51,146 | -0.10(-0.21%) |
May 18, 2010 | 46.45 | 46.70 | 45.85 | 45.87 | 29,297 | -0.38(-0.83%) |
May 17, 2010 | 46.15 | 46.49 | 45.52 | 46.25 | 91,566 | +0.08(+0.18%) |
May 14, 2010 | 46.17 | 46.88 | 45.92 | 46.17 | 28,957 | -1.02(-2.16%) |
May 13, 2010 | 47.78 | 47.78 | 47.12 | 47.19 | 30,996 | -0.67(-1.39%) |
May 12, 2010 | 47.36 | 47.85 | 47.36 | 47.85 | 18,900 | +0.49(+1.03%) |
May 11, 2010 | 47.49 | 47.79 | 47.36 | 47.36 | 31,924 | +0.34(+0.73%) |
May 10, 2010 | 47.05 | 47.07 | 46.69 | 47.02 | 56,253 | +1.25(+2.74%) |
May 07, 2010 | 46.20 | 46.67 | 45.31 | 45.77 | 97,437 | -0.85(-1.83%) |
May 06, 2010 | 48.07 | 104.51 | 0.0814 | 46.62 | 95,403 | -1.10(-2.31%) |
May 05, 2010 | 48.05 | 48.24 | 47.72 | 47.72 | 19,566 | -0.59(-1.23%) |
May 04, 2010 | 48.15 | 48.66 | 48.15 | 48.32 | 24,133 | -0.07(-0.15%) |
May 03, 2010 | 48.17 | 48.57 | 48.06 | 48.39 | 56,414 | +0.48(+1.00%) |
Apr 30, 2010 | 48.23 | 48.65 | 47.91 | 47.91 | 41,308 | -0.33(-0.69%) |
Apr 29, 2010 | 47.63 | 48.34 | 47.57 | 48.24 | 362,267 | +0.85(+1.80%) |
Apr 28, 2010 | 47.32 | 47.51 | 47.08 | 47.39 | 52,975 | +0.19(+0.40%) |
Apr 27, 2010 | 47.76 | 48.19 | 47.15 | 47.20 | 78,737 | -0.78(-1.62%) |
Apr 26, 2010 | 48.40 | 48.47 | 47.98 | 47.98 | 44,324 | -0.32(-0.66%) |
Apr 23, 2010 | 47.75 | 48.32 | 47.62 | 48.30 | 28,449 | +0.47(+0.99%) |
Apr 22, 2010 | 48.22 | 48.22 | 47.46 | 47.83 | 79,157 | -0.63(-1.31%) |
Apr 21, 2010 | 49.20 | 49.20 | 48.21 | 48.46 | 32,638 | -0.67(-1.36%) |
Apr 20, 2010 | 48.85 | 49.13 | 48.78 | 49.13 | 46,538 | +0.35(+0.72%) |
Apr 19, 2010 | 48.49 | 48.81 | 48.43 | 48.78 | 26,005 | +0.09(+0.18%) |
Apr 16, 2010 | 48.97 | 49.17 | 48.43 | 48.69 | 22,813 | -0.46(-0.94%) |
Apr 15, 2010 | 48.84 | 49.20 | 48.84 | 49.15 | 213,528 | +0.20(+0.42%) |
Apr 14, 2010 | 48.70 | 48.95 | 48.59 | 48.95 | 34,759 | +0.18(+0.37%) |
Apr 13, 2010 | 48.55 | 48.81 | 48.46 | 48.77 | 51,728 | +0.09(+0.18%) |
Apr 12, 2010 | 48.60 | 48.76 | 48.60 | 48.68 | 30,072 | +0.02(+0.03%) |
Apr 09, 2010 | 48.70 | 48.72 | 48.45 | 48.67 | 108,231 | +0.15(+0.32%) |
Apr 08, 2010 | 48.49 | 48.58 | 48.27 | 48.51 | 314,079 | -0.20(-0.42%) |
Apr 07, 2010 | 48.90 | 48.90 | 48.44 | 48.72 | 43,136 | -0.20(-0.42%) |
Apr 06, 2010 | 48.80 | 49.08 | 48.78 | 48.92 | 19,090 | -0.10(-0.20%) |
Apr 05, 2010 | 49.00 | 49.20 | 48.78 | 49.02 | 50,276 | +0.20(+0.40%) |
Apr 01, 2010 | 49.02 | 48.82 | 48.82 | 48.82 | 36,119 | +0.22(+0.45%) |
Mar 31, 2010 | 48.59 | 48.97 | 48.59 | 48.60 | 25,689 | -0.23(-0.48%) |
Mar 30, 2010 | 48.98 | 48.98 | 48.67 | 48.83 | 35,643 | +0.00(+0.01%) |
Mar 29, 2010 | 48.47 | 48.85 | 48.47 | 48.83 | 54,109 | +0.45(+0.93%) |
Mar 26, 2010 | 48.79 | 48.79 | 48.26 | 48.38 | 40,911 | -0.30(-0.62%) |
Mar 25, 2010 | 49.44 | 49.44 | 48.66 | 48.68 | 39,807 | -0.37(-0.75%) |
Mar 24, 2010 | 49.28 | 49.37 | 49.05 | 49.05 | 48,019 | -0.41(-0.84%) |
Mar 23, 2010 | 48.97 | 49.48 | 48.89 | 49.46 | 107,162 | +0.62(+1.27%) |
Mar 22, 2010 | 48.21 | 49.00 | 47.59 | 48.84 | 120,371 | +0.67(+1.39%) |
Mar 19, 2010 | 48.51 | 48.60 | 48.05 | 48.17 | 47,250 | -0.30(-0.62%) |
Mar 18, 2010 | 48.38 | 48.51 | 48.26 | 48.47 | 41,723 | +0.01(+0.02%) |
Mar 17, 2010 | 48.44 | 48.63 | 48.40 | 48.46 | 76,562 | +0.05(+0.10%) |
Mar 16, 2010 | 48.16 | 48.43 | 48.10 | 48.42 | 354,612 | +0.16(+0.34%) |
Mar 15, 2010 | 48.05 | 48.27 | 48.04 | 48.25 | 19,590 | +0.29(+0.61%) |
Mar 12, 2010 | 48.21 | 48.21 | 47.69 | 47.96 | 31,517 | -0.06(-0.13%) |
Mar 11, 2010 | 47.53 | 48.02 | 47.51 | 48.02 | 61,142 | +0.31(+0.65%) |
Mar 10, 2010 | 47.46 | 47.79 | 47.46 | 47.71 | 21,565 | +0.31(+0.65%) |
Mar 09, 2010 | 47.11 | 47.44 | 47.11 | 47.40 | 50,192 | +0.15(+0.31%) |
Mar 08, 2010 | 47.48 | 47.48 | 47.24 | 47.26 | 82,058 | -0.17(-0.36%) |
Mar 05, 2010 | 47.04 | 47.43 | 47.04 | 47.43 | 40,623 | +0.54(+1.14%) |
Mar 04, 2010 | 47.05 | 47.05 | 46.79 | 46.89 | 27,775 | +0.00(+0.00%) |
Mar 03, 2010 | 47.24 | 47.26 | 46.80 | 46.89 | 196,628 | -0.81(-1.70%) |
Mar 02, 2010 | 47.52 | 47.80 | 47.40 | 47.70 | 80,094 | +0.42(+0.89%) |