Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.78 | 44.22 | 43.69 | 43.78 | 173,201 | -0.22(-0.50%) |
May 27, 2010 | 44.15 | 44.46 | 43.38 | 44.00 | 270,927 | +0.70(+1.62%) |
May 26, 2010 | 42.87 | 44.08 | 42.76 | 43.30 | 412,501 | +1.01(+2.39%) |
May 25, 2010 | 41.07 | 42.52 | 40.49 | 42.29 | 645,860 | +0.48(+1.15%) |
May 24, 2010 | 41.53 | 41.97 | 41.10 | 41.81 | 473,867 | +0.06(+0.14%) |
May 21, 2010 | 40.71 | 42.21 | 39.85 | 41.75 | 739,868 | +0.25(+0.60%) |
May 20, 2010 | 41.14 | 41.81 | 40.75 | 41.50 | 886,200 | -1.95(-4.49%) |
May 19, 2010 | 44.12 | 44.25 | 42.10 | 43.45 | 467,688 | -1.07(-2.40%) |
May 18, 2010 | 45.50 | 45.72 | 44.26 | 44.52 | 340,987 | -0.18(-0.40%) |
May 17, 2010 | 45.15 | 46.24 | 44.09 | 44.70 | 310,385 | -0.51(-1.13%) |
May 14, 2010 | 45.21 | 46.14 | 44.45 | 45.21 | 302,977 | -0.68(-1.48%) |
May 13, 2010 | 46.06 | 46.57 | 45.50 | 45.89 | 329,403 | -0.23(-0.50%) |
May 12, 2010 | 45.73 | 46.29 | 45.37 | 46.12 | 258,275 | +0.79(+1.74%) |
May 11, 2010 | 45.52 | 45.97 | 45.24 | 45.33 | 338,560 | +0.73(+1.64%) |
May 10, 2010 | 45.06 | 45.31 | 44.49 | 44.60 | 512,004 | +1.09(+2.51%) |
May 07, 2010 | 42.85 | 44.30 | 42.85 | 43.51 | 705,033 | +0.71(+1.66%) |
May 06, 2010 | 45.33 | 45.36 | 40.28 | 42.80 | 1,574,045 | -1.41(-3.19%) |
May 05, 2010 | 45.89 | 46.30 | 44.00 | 44.21 | 733,251 | -2.82(-5.99%) |
May 04, 2010 | 47.90 | 47.95 | 46.75 | 47.03 | 5,784 | -0.97(-2.02%) |
May 03, 2010 | 47.97 | 48.00 | 47.39 | 48.00 | 224,825 | +0.41(+0.86%) |
Apr 30, 2010 | 47.46 | 47.68 | 47.05 | 47.59 | 222,379 | +0.05(+0.11%) |
Apr 29, 2010 | 47.38 | 47.87 | 47.38 | 47.54 | 126,722 | +0.23(+0.49%) |
Apr 28, 2010 | 47.10 | 47.55 | 46.92 | 47.31 | 197,210 | +0.21(+0.45%) |
Apr 27, 2010 | 48.14 | 48.16 | 47.05 | 47.10 | 234,125 | -0.96(-2.00%) |
Apr 26, 2010 | 48.00 | 48.45 | 47.98 | 48.06 | 192,031 | +0.02(+0.04%) |
Apr 23, 2010 | 47.97 | 48.10 | 47.71 | 48.04 | 197,468 | +0.15(+0.31%) |
Apr 22, 2010 | 47.77 | 47.93 | 47.05 | 47.89 | 205,011 | -0.11(-0.23%) |
Apr 21, 2010 | 48.05 | 48.26 | 47.86 | 48.00 | 245,639 | -0.05(-0.10%) |
Apr 20, 2010 | 47.66 | 48.24 | 47.61 | 48.05 | 202,874 | +0.55(+1.16%) |
Apr 19, 2010 | 46.85 | 47.50 | 46.75 | 47.50 | 179,091 | +0.36(+0.76%) |
Apr 16, 2010 | 47.54 | 47.67 | 46.71 | 47.14 | 276,738 | -0.70(-1.46%) |
Apr 15, 2010 | 48.06 | 48.41 | 47.73 | 47.84 | 263,448 | -0.39(-0.81%) |
Apr 14, 2010 | 48.33 | 48.60 | 48.09 | 48.23 | 159,654 | -0.04(-0.08%) |
Apr 13, 2010 | 48.00 | 48.28 | 47.23 | 48.27 | 237,332 | -0.02(-0.04%) |
Apr 12, 2010 | 48.42 | 48.47 | 48.04 | 48.29 | 177,865 | -0.04(-0.08%) |
Apr 09, 2010 | 47.87 | 48.38 | 47.50 | 48.33 | 225,854 | +0.29(+0.60%) |
Apr 08, 2010 | 47.50 | 48.14 | 47.13 | 48.04 | 226,260 | +0.24(+0.50%) |
Apr 07, 2010 | 47.75 | 48.09 | 47.51 | 47.80 | 235,945 | -0.11(-0.23%) |
Apr 06, 2010 | 47.86 | 48.08 | 47.81 | 47.91 | 216,503 | -0.13(-0.27%) |
Apr 05, 2010 | 47.99 | 48.29 | 47.84 | 48.04 | 277,923 | +0.39(+0.82%) |
Apr 01, 2010 | 47.94 | 47.65 | 47.65 | 47.65 | 585,000 | +0.12(+0.25%) |
Mar 31, 2010 | 47.36 | 47.65 | 46.30 | 47.53 | 317,882 | +0.38(+0.81%) |
Mar 30, 2010 | 46.74 | 47.21 | 46.73 | 47.15 | 260,872 | +0.34(+0.73%) |
Mar 29, 2010 | 45.96 | 46.88 | 45.96 | 46.81 | 260,457 | +0.79(+1.72%) |
Mar 26, 2010 | 45.43 | 46.04 | 45.40 | 46.02 | 220,477 | +0.47(+1.03%) |
Mar 25, 2010 | 46.01 | 46.22 | 45.42 | 45.55 | 254,262 | -0.47(-1.02%) |
Mar 24, 2010 | 46.20 | 46.21 | 45.60 | 46.02 | 154,062 | -0.18(-0.39%) |
Mar 23, 2010 | 46.04 | 46.27 | 45.96 | 46.20 | 185,067 | +0.16(+0.35%) |
Mar 22, 2010 | 45.64 | 46.11 | 45.32 | 46.04 | 213,100 | +0.10(+0.22%) |
Mar 19, 2010 | 46.58 | 46.65 | 45.83 | 45.94 | 237,270 | -0.74(-1.59%) |
Mar 18, 2010 | 47.10 | 47.10 | 46.33 | 46.68 | 230,378 | -0.32(-0.68%) |
Mar 17, 2010 | 46.96 | 47.04 | 46.70 | 47.00 | 186,078 | +0.24(+0.51%) |
Mar 16, 2010 | 46.88 | 47.17 | 46.58 | 46.76 | 206,827 | +0.08(+0.17%) |
Mar 15, 2010 | 46.20 | 46.76 | 46.19 | 46.68 | 215,157 | +0.35(+0.76%) |
Mar 12, 2010 | 45.96 | 46.33 | 45.89 | 46.33 | 147,796 | +0.37(+0.81%) |
Mar 11, 2010 | 45.68 | 46.24 | 45.42 | 45.96 | 252,366 | +0.25(+0.55%) |
Mar 10, 2010 | 45.26 | 45.80 | 45.14 | 45.71 | 201,971 | +0.60(+1.33%) |
Mar 09, 2010 | 45.09 | 45.25 | 44.95 | 45.11 | 223,615 | -0.01(-0.02%) |
Mar 08, 2010 | 45.39 | 45.42 | 45.01 | 45.12 | 225,378 | -0.32(-0.70%) |
Mar 05, 2010 | 45.00 | 45.44 | 44.99 | 45.44 | 186,901 | +0.54(+1.20%) |
Mar 04, 2010 | 45.01 | 45.10 | 44.36 | 44.90 | 294,904 | -0.14(-0.31%) |
Mar 03, 2010 | 46.00 | 46.20 | 44.95 | 45.04 | 286,805 | -0.80(-1.75%) |
Mar 02, 2010 | 45.67 | 45.99 | 45.52 | 45.84 | 246,743 | +0.24(+0.53%) |