Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.42 | 47.13 | 46.42 | 46.42 | 573,159 | -0.72(-1.53%) |
May 27, 2010 | 45.72 | 47.17 | 45.72 | 47.14 | 892,491 | +1.69(+3.72%) |
May 26, 2010 | 45.85 | 46.16 | 45.37 | 45.45 | 915,310 | -0.42(-0.92%) |
May 25, 2010 | 44.84 | 45.96 | 44.82 | 45.87 | 1,118,476 | +0.31(+0.68%) |
May 24, 2010 | 45.69 | 46.41 | 45.54 | 45.56 | 903,618 | -0.88(-1.90%) |
May 21, 2010 | 47.00 | 47.01 | 46.04 | 46.45 | 1,373,457 | -0.96(-2.03%) |
May 20, 2010 | 47.76 | 48.06 | 47.41 | 47.41 | 742,065 | -1.88(-3.82%) |
May 19, 2010 | 48.43 | 49.44 | 48.42 | 49.29 | 720,145 | +0.88(+1.81%) |
May 18, 2010 | 48.73 | 49.80 | 48.25 | 48.41 | 603,225 | -0.12(-0.25%) |
May 17, 2010 | 48.43 | 48.74 | 47.92 | 48.53 | 783,537 | +0.32(+0.66%) |
May 14, 2010 | 48.22 | 49.07 | 48.10 | 48.22 | 579,477 | -0.95(-1.94%) |
May 13, 2010 | 48.62 | 49.56 | 48.60 | 49.17 | 518,290 | +0.62(+1.27%) |
May 12, 2010 | 48.23 | 48.55 | 47.90 | 48.55 | 562,423 | +0.60(+1.25%) |
May 11, 2010 | 47.72 | 48.20 | 47.70 | 47.95 | 813,387 | +0.22(+0.47%) |
May 10, 2010 | 47.33 | 47.74 | 47.22 | 47.73 | 775,640 | +1.31(+2.81%) |
May 07, 2010 | 46.68 | 47.47 | 46.32 | 46.42 | 828,616 | -0.41(-0.88%) |
May 06, 2010 | 46.83 | 47.95 | 45.99 | 46.83 | 582 | -0.47(-1.00%) |
May 05, 2010 | 47.47 | 47.71 | 47.16 | 47.31 | 539,391 | +0.36(+0.77%) |
May 04, 2010 | 47.26 | 47.76 | 46.86 | 46.95 | 600,060 | -0.88(-1.83%) |
May 03, 2010 | 48.18 | 48.26 | 47.56 | 47.82 | 582,721 | -0.22(-0.46%) |
Apr 30, 2010 | 47.84 | 48.24 | 47.54 | 48.05 | 998,180 | +0.33(+0.68%) |
Apr 29, 2010 | 47.98 | 48.09 | 47.23 | 47.72 | 619,269 | -0.04(-0.09%) |
Apr 28, 2010 | 47.76 | 48.77 | 47.37 | 47.76 | 829,524 | +0.21(+0.45%) |
Apr 27, 2010 | 48.69 | 48.78 | 47.52 | 47.55 | 423,198 | -1.18(-2.41%) |
Apr 26, 2010 | 49.06 | 49.06 | 48.61 | 48.72 | 511,246 | -0.33(-0.68%) |
Apr 23, 2010 | 48.89 | 49.09 | 48.59 | 49.06 | 577,283 | +0.10(+0.21%) |
Apr 22, 2010 | 48.90 | 49.08 | 48.83 | 48.96 | 401,327 | -0.15(-0.31%) |
Apr 21, 2010 | 49.28 | 49.34 | 49.04 | 49.11 | 229,215 | -0.21(-0.42%) |
Apr 20, 2010 | 49.42 | 49.42 | 48.93 | 49.32 | 323,763 | +0.16(+0.33%) |
Apr 19, 2010 | 48.75 | 49.18 | 48.54 | 49.15 | 369,395 | +0.29(+0.60%) |
Apr 16, 2010 | 49.18 | 49.50 | 48.83 | 48.86 | 479,862 | -0.39(-0.78%) |
Apr 15, 2010 | 48.90 | 49.28 | 48.90 | 49.25 | 261,951 | +0.06(+0.12%) |
Apr 14, 2010 | 49.38 | 49.44 | 49.03 | 49.19 | 246,187 | +0.01(+0.02%) |
Apr 13, 2010 | 48.70 | 49.27 | 48.70 | 49.18 | 231,789 | +0.16(+0.33%) |
Apr 12, 2010 | 49.07 | 49.32 | 48.80 | 49.02 | 286,919 | -0.16(-0.33%) |
Apr 09, 2010 | 48.98 | 49.24 | 48.74 | 49.18 | 266,473 | +0.22(+0.46%) |
Apr 08, 2010 | 49.18 | 49.18 | 48.60 | 48.96 | 482,743 | -0.25(-0.51%) |
Apr 07, 2010 | 48.76 | 49.39 | 48.74 | 49.20 | 371,430 | +0.48(+0.99%) |
Apr 06, 2010 | 48.69 | 48.93 | 48.52 | 48.72 | 519,867 | +0.09(+0.18%) |
Apr 05, 2010 | 48.91 | 49.16 | 48.52 | 48.64 | 374,877 | -0.23(-0.47%) |
Apr 01, 2010 | 48.86 | 48.87 | 48.87 | 48.87 | 475,360 | +0.13(+0.26%) |
Mar 31, 2010 | 47.95 | 48.87 | 47.95 | 48.74 | 660,778 | +0.32(+0.66%) |
Mar 30, 2010 | 48.98 | 49.09 | 48.41 | 48.42 | 346,054 | -0.56(-1.14%) |
Mar 29, 2010 | 48.39 | 49.02 | 48.35 | 48.98 | 366,672 | +0.59(+1.22%) |
Mar 26, 2010 | 48.71 | 48.97 | 48.27 | 48.39 | 360,636 | -0.39(-0.79%) |
Mar 25, 2010 | 49.03 | 49.04 | 48.71 | 48.78 | 343,349 | -0.07(-0.14%) |
Mar 24, 2010 | 48.66 | 48.95 | 48.29 | 48.84 | 566,029 | +0.16(+0.34%) |
Mar 23, 2010 | 48.53 | 48.77 | 48.31 | 48.68 | 214,479 | +0.26(+0.53%) |
Mar 22, 2010 | 47.85 | 48.42 | 47.85 | 48.42 | 377,479 | +0.23(+0.48%) |
Mar 19, 2010 | 48.66 | 48.93 | 47.72 | 48.19 | 659,496 | -0.24(-0.50%) |
Mar 18, 2010 | 47.92 | 48.64 | 47.78 | 48.43 | 487,354 | +0.60(+1.26%) |
Mar 17, 2010 | 47.92 | 48.07 | 47.76 | 47.83 | 447,878 | -0.19(-0.39%) |
Mar 16, 2010 | 48.05 | 48.17 | 47.87 | 48.02 | 299,593 | +0.00(+0.00%) |
Mar 15, 2010 | 47.68 | 48.07 | 47.68 | 48.02 | 425,244 | -0.07(-0.14%) |
Mar 12, 2010 | 47.26 | 48.20 | 47.26 | 48.09 | 673,114 | +0.73(+1.54%) |
Mar 11, 2010 | 47.32 | 47.57 | 47.11 | 47.36 | 529,436 | -0.11(-0.24%) |
Mar 10, 2010 | 47.69 | 47.91 | 47.24 | 47.47 | 775,412 | -0.14(-0.29%) |
Mar 09, 2010 | 48.39 | 48.39 | 47.41 | 47.61 | 1,118,459 | -1.07(-2.20%) |
Mar 08, 2010 | 48.70 | 49.03 | 48.60 | 48.68 | 511,455 | -0.03(-0.05%) |
Mar 05, 2010 | 48.73 | 48.73 | 48.37 | 48.70 | 456,339 | +0.15(+0.32%) |
Mar 04, 2010 | 47.73 | 48.58 | 47.68 | 48.55 | 628,067 | +0.97(+2.03%) |
Mar 03, 2010 | 47.46 | 47.66 | 47.28 | 47.58 | 321,227 | +0.07(+0.14%) |
Mar 02, 2010 | 47.84 | 47.84 | 47.39 | 47.51 | 392,801 | -0.19(-0.39%) |