Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.65 | 45.84 | 44.75 | 45.14 | 427,680 | -0.51(-1.12%) |
May 27, 2010 | 44.82 | 45.65 | 44.50 | 45.65 | 639,805 | +1.71(+3.89%) |
May 26, 2010 | 44.30 | 44.73 | 43.83 | 43.94 | 354,757 | -0.67(-1.50%) |
May 25, 2010 | 43.51 | 44.64 | 43.36 | 44.61 | 1,289,167 | +0.41(+0.93%) |
May 24, 2010 | 44.65 | 44.65 | 44.15 | 44.20 | 556,558 | -0.84(-1.87%) |
May 21, 2010 | 44.59 | 45.10 | 44.22 | 45.04 | 1,097,881 | -0.21(-0.46%) |
May 20, 2010 | 45.11 | 45.80 | 45.00 | 45.25 | 770,523 | -1.18(-2.54%) |
May 19, 2010 | 46.09 | 46.50 | 45.60 | 46.43 | 537,027 | +0.38(+0.83%) |
May 18, 2010 | 47.10 | 47.38 | 45.88 | 46.05 | 585,732 | -0.75(-1.60%) |
May 17, 2010 | 46.90 | 47.11 | 46.30 | 46.80 | 483,002 | +0.00(+0.00%) |
May 14, 2010 | 47.10 | 47.22 | 46.09 | 46.80 | 553,649 | -0.75(-1.58%) |
May 13, 2010 | 47.95 | 48.19 | 47.55 | 47.55 | 249,229 | -0.62(-1.29%) |
May 12, 2010 | 47.95 | 48.28 | 47.77 | 48.17 | 322,399 | +0.78(+1.65%) |
May 11, 2010 | 47.78 | 47.78 | 47.30 | 47.39 | 469,907 | +1.08(+2.33%) |
May 10, 2010 | 46.35 | 46.49 | 46.09 | 46.31 | 658,705 | +1.06(+2.34%) |
May 07, 2010 | 46.05 | 46.12 | 44.60 | 45.25 | 1,278,721 | -1.18(-2.54%) |
May 06, 2010 | 46.65 | 47.20 | 45.00 | 46.43 | 803,152 | -0.39(-0.83%) |
May 05, 2010 | 46.88 | 47.18 | 46.60 | 46.82 | 552,202 | -0.86(-1.80%) |
May 04, 2010 | 48.25 | 48.25 | 47.50 | 47.68 | 467,023 | -0.94(-1.93%) |
May 03, 2010 | 48.69 | 48.75 | 48.29 | 48.62 | 514,647 | -0.28(-0.57%) |
Apr 30, 2010 | 48.95 | 49.14 | 48.64 | 48.90 | 329,068 | +0.04(+0.08%) |
Apr 29, 2010 | 48.74 | 48.99 | 48.55 | 48.86 | 326,088 | +1.12(+2.35%) |
Apr 28, 2010 | 48.35 | 48.45 | 47.22 | 47.74 | 759,398 | -0.41(-0.85%) |
Apr 27, 2010 | 49.35 | 49.76 | 48.01 | 48.15 | 605,105 | -1.70(-3.41%) |
Apr 26, 2010 | 49.80 | 49.95 | 49.70 | 49.85 | 389,497 | +0.12(+0.24%) |
Apr 23, 2010 | 48.83 | 49.74 | 48.83 | 49.73 | 430,359 | +0.38(+0.77%) |
Apr 22, 2010 | 49.43 | 49.43 | 48.86 | 49.35 | 616,066 | +0.51(+1.04%) |
Apr 21, 2010 | 48.61 | 48.95 | 48.47 | 48.84 | 533,283 | -0.11(-0.22%) |
Apr 20, 2010 | 49.06 | 49.26 | 48.75 | 48.95 | 719,206 | +0.47(+0.97%) |
Apr 19, 2010 | 48.10 | 48.48 | 48.05 | 48.48 | 382,683 | -1.57(-3.14%) |
Apr 16, 2010 | 50.05 | 50.25 | 49.65 | 50.05 | 436,145 | -0.69(-1.36%) |
Apr 15, 2010 | 50.34 | 50.79 | 50.25 | 50.74 | 933,295 | +0.02(+0.04%) |
Apr 14, 2010 | 50.80 | 50.95 | 50.62 | 50.72 | 679,879 | +0.42(+0.83%) |
Apr 13, 2010 | 50.26 | 50.44 | 49.93 | 50.30 | 693,868 | +0.05(+0.10%) |
Apr 12, 2010 | 50.45 | 50.47 | 50.13 | 50.25 | 317,946 | +0.23(+0.46%) |
Apr 09, 2010 | 49.55 | 50.02 | 49.42 | 50.02 | 285,148 | +0.67(+1.36%) |
Apr 08, 2010 | 49.19 | 49.44 | 49.01 | 49.35 | 438,971 | -0.40(-0.80%) |
Apr 07, 2010 | 50.05 | 50.09 | 49.68 | 49.75 | 377,339 | -0.46(-0.92%) |
Apr 06, 2010 | 49.95 | 50.34 | 49.75 | 50.21 | 442,958 | -0.57(-1.12%) |
Apr 05, 2010 | 51.00 | 51.05 | 50.75 | 50.78 | 435,000 | -0.25(-0.49%) |
Apr 01, 2010 | 51.03 | 51.03 | 51.03 | 0 | -0.17(-0.33%) | |
Mar 31, 2010 | 50.91 | 51.43 | 50.90 | 51.20 | 930,577 | +0.63(+1.25%) |
Mar 30, 2010 | 50.75 | 50.75 | 50.46 | 50.57 | 351,474 | +0.02(+0.04%) |
Mar 29, 2010 | 50.44 | 50.68 | 50.42 | 50.55 | 443,885 | +0.32(+0.64%) |
Mar 26, 2010 | 50.30 | 51.10 | 49.27 | 50.23 | 271,364 | +0.04(+0.08%) |
Mar 25, 2010 | 50.35 | 50.70 | 50.12 | 50.19 | 416,389 | +0.15(+0.30%) |
Mar 24, 2010 | 50.25 | 50.85 | 50.04 | 50.04 | 997,498 | -0.86(-1.69%) |
Mar 23, 2010 | 50.86 | 51.15 | 50.69 | 50.90 | 688,591 | -0.07(-0.14%) |
Mar 22, 2010 | 50.15 | 51.15 | 50.05 | 50.97 | 649,474 | +0.61(+1.21%) |
Mar 19, 2010 | 50.76 | 50.88 | 50.08 | 50.36 | 1,172,503 | -0.82(-1.60%) |
Mar 18, 2010 | 51.30 | 51.35 | 50.75 | 51.18 | 361,887 | -0.22(-0.43%) |
Mar 17, 2010 | 51.35 | 51.63 | 51.30 | 51.40 | 329,490 | -0.10(-0.19%) |
Mar 16, 2010 | 51.30 | 51.60 | 51.17 | 51.50 | 575,260 | +0.84(+1.66%) |
Mar 15, 2010 | 50.65 | 50.74 | 50.62 | 50.66 | 662,446 | -0.16(-0.31%) |
Mar 12, 2010 | 50.75 | 51.00 | 50.60 | 50.82 | 818,297 | +0.39(+0.77%) |
Mar 11, 2010 | 50.15 | 50.50 | 49.95 | 50.43 | 1,186,060 | +0.22(+0.44%) |
Mar 10, 2010 | 50.16 | 50.55 | 50.00 | 50.21 | 427,298 | +0.34(+0.68%) |
Mar 09, 2010 | 49.72 | 50.00 | 49.61 | 49.87 | 330,048 | +0.46(+0.93%) |
Mar 08, 2010 | 49.26 | 49.60 | 49.22 | 49.41 | 484,065 | -0.02(-0.04%) |
Mar 05, 2010 | 49.25 | 50.15 | 49.05 | 49.43 | 448,018 | -0.70(-1.40%) |
Mar 04, 2010 | 50.25 | 50.30 | 49.70 | 50.13 | 1,038,999 | +0.39(+0.78%) |
Mar 03, 2010 | 50.15 | 50.15 | 47.00 | 49.74 | 352,587 | -0.71(-1.41%) |
Mar 02, 2010 | 50.43 | 50.55 | 50.13 | 50.45 | 414,328 | +0.51(+1.02%) |