Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 48.59 | 49.11 | 48.00 | 48.59 | 50,274 | +0.40(+0.83%) |
May 27, 2010 | 49.28 | 49.46 | 48.19 | 48.19 | 74,817 | -2.60(-5.12%) |
May 26, 2010 | 51.50 | 51.50 | 50.33 | 50.79 | 109,308 | -1.26(-2.42%) |
May 25, 2010 | 53.53 | 53.59 | 52.05 | 52.05 | 100 | +0.52(+1.01%) |
May 24, 2010 | 51.26 | 51.61 | 51.05 | 51.53 | 30,435 | +0.03(+0.06%) |
May 21, 2010 | 52.17 | 52.22 | 50.78 | 51.50 | 223,548 | -0.13(-0.25%) |
May 20, 2010 | 51.21 | 52.26 | 50.90 | 51.63 | 133,010 | +2.04(+4.11%) |
May 19, 2010 | 49.92 | 50.79 | 49.42 | 49.59 | 152,095 | -0.03(-0.06%) |
May 18, 2010 | 48.17 | 50.05 | 48.10 | 49.62 | 85,461 | +0.57(+1.16%) |
May 17, 2010 | 48.34 | 49.51 | 48.22 | 49.05 | 100,171 | +1.24(+2.59%) |
May 14, 2010 | 47.81 | 48.13 | 46.88 | 47.81 | 53,940 | +1.65(+3.57%) |
May 13, 2010 | 46.04 | 46.17 | 45.50 | 46.16 | 68,349 | +0.80(+1.76%) |
May 12, 2010 | 45.22 | 45.74 | 44.93 | 45.36 | 53,581 | +0.05(+0.11%) |
May 11, 2010 | 45.15 | 45.35 | 45.15 | 45.31 | 21,325 | +0.58(+1.30%) |
May 10, 2010 | 45.19 | 45.50 | 44.73 | 44.73 | 87,910 | -1.27(-2.76%) |
May 07, 2010 | 45.37 | 46.46 | 45.21 | 46.00 | 163,760 | +0.83(+1.84%) |
May 06, 2010 | 44.00 | 46.10 | 43.76 | 45.17 | 174,856 | +1.56(+3.58%) |
May 05, 2010 | 43.48 | 43.67 | 42.75 | 43.61 | 36,615 | +1.49(+3.54%) |
May 04, 2010 | 41.30 | 42.12 | 41.30 | 42.12 | 107,681 | +1.68(+4.15%) |
May 03, 2010 | 40.37 | 40.47 | 40.01 | 40.44 | 89,791 | -0.15(-0.37%) |
Apr 30, 2010 | 40.68 | 40.91 | 40.52 | 40.59 | 3,700 | -0.30(-0.73%) |
Apr 29, 2010 | 41.26 | 41.27 | 40.85 | 40.89 | 45,889 | -1.11(-2.64%) |
Apr 28, 2010 | 42.22 | 42.58 | 41.78 | 42.00 | 25,206 | -0.60(-1.41%) |
Apr 27, 2010 | 41.80 | 42.64 | 41.55 | 42.60 | 34,482 | +1.01(+2.43%) |
Apr 26, 2010 | 41.12 | 41.65 | 41.06 | 41.59 | 12,422 | +0.58(+1.41%) |
Apr 23, 2010 | 41.95 | 42.05 | 41.01 | 41.01 | 27,900 | -0.68(-1.63%) |
Apr 22, 2010 | 42.28 | 42.65 | 41.69 | 41.69 | 40,384 | +0.02(+0.05%) |
Apr 21, 2010 | 41.58 | 42.05 | 41.46 | 41.67 | 14,344 | -0.01(-0.02%) |
Apr 20, 2010 | 41.75 | 41.76 | 41.42 | 41.68 | 14,925 | -0.23(-0.55%) |
Apr 19, 2010 | 42.32 | 42.35 | 41.91 | 41.91 | 18,839 | +0.55(+1.33%) |
Apr 16, 2010 | 40.93 | 41.55 | 40.66 | 41.36 | 94,685 | +1.04(+2.58%) |
Apr 15, 2010 | 40.19 | 40.36 | 40.19 | 40.32 | 11,540 | +0.01(+0.02%) |
Apr 14, 2010 | 40.85 | 41.05 | 40.19 | 40.31 | 34,214 | -0.87(-2.11%) |
Apr 13, 2010 | 41.21 | 41.72 | 41.05 | 41.18 | 34,101 | +0.07(+0.17%) |
Apr 12, 2010 | 40.74 | 41.11 | 40.59 | 41.11 | 16,754 | +0.24(+0.59%) |
Apr 09, 2010 | 40.38 | 41.21 | 40.38 | 40.87 | 17,976 | +0.28(+0.69%) |
Apr 08, 2010 | 40.97 | 41.11 | 40.55 | 40.59 | 19,050 | +0.04(+0.10%) |
Apr 07, 2010 | 40.08 | 40.61 | 40.03 | 40.55 | 41,945 | +0.48(+1.20%) |
Apr 06, 2010 | 40.10 | 40.19 | 39.94 | 40.07 | 21,855 | +0.00(+0.00%) |
Apr 05, 2010 | 40.54 | 40.63 | 40.00 | 40.07 | 108,179 | -0.82(-2.01%) |
Apr 01, 2010 | 41.09 | 40.89 | 40.89 | 40.89 | 36,600 | -0.92(-2.20%) |
Mar 31, 2010 | 41.76 | 42.10 | 41.51 | 41.81 | 43,098 | -0.45(-1.06%) |
Mar 30, 2010 | 42.28 | 42.47 | 42.11 | 42.26 | 21,566 | +0.02(+0.05%) |
Mar 29, 2010 | 42.94 | 42.94 | 42.08 | 42.24 | 170,008 | -1.22(-2.81%) |
Mar 26, 2010 | 43.13 | 43.74 | 43.13 | 43.46 | 10,608 | +0.06(+0.14%) |
Mar 25, 2010 | 42.84 | 43.40 | 42.80 | 43.40 | 15,212 | +0.09(+0.21%) |
Mar 24, 2010 | 43.28 | 43.36 | 43.13 | 43.31 | 17,073 | +0.76(+1.79%) |
Mar 23, 2010 | 42.89 | 42.94 | 42.43 | 42.55 | 10,657 | -0.16(-0.37%) |
Mar 22, 2010 | 44.00 | 44.03 | 42.68 | 42.71 | 27,357 | -0.40(-0.93%) |
Mar 19, 2010 | 42.42 | 43.41 | 42.39 | 43.11 | 24,322 | +0.85(+2.01%) |
Mar 18, 2010 | 42.15 | 42.42 | 42.04 | 42.26 | 12,740 | +0.23(+0.55%) |
Mar 17, 2010 | 42.08 | 42.43 | 41.89 | 42.03 | 20,590 | -0.47(-1.11%) |
Mar 16, 2010 | 43.05 | 43.05 | 42.39 | 42.50 | 23,285 | -1.04(-2.39%) |
Mar 15, 2010 | 43.57 | 43.59 | 43.46 | 43.54 | 32,268 | +0.73(+1.70%) |
Mar 12, 2010 | 42.12 | 43.06 | 42.06 | 42.81 | 28,649 | +0.50(+1.18%) |
Mar 11, 2010 | 42.49 | 42.50 | 42.27 | 42.31 | 8,797 | -0.16(-0.38%) |
Mar 10, 2010 | 42.79 | 42.85 | 41.91 | 42.47 | 16,695 | -0.24(-0.56%) |
Mar 09, 2010 | 43.02 | 43.05 | 42.47 | 42.71 | 19,525 | +0.22(+0.52%) |
Mar 08, 2010 | 42.29 | 43.00 | 42.29 | 42.49 | 9,583 | -0.04(-0.09%) |
Mar 05, 2010 | 42.74 | 42.76 | 42.40 | 42.53 | 30,680 | -0.68(-1.57%) |
Mar 04, 2010 | 43.36 | 43.59 | 43.10 | 43.21 | 23,370 | +0.23(+0.54%) |
Mar 03, 2010 | 43.39 | 43.73 | 42.88 | 42.98 | 51,117 | -0.63(-1.44%) |
Mar 02, 2010 | 43.88 | 43.88 | 42.98 | 43.61 | 53,772 | -0.55(-1.25%) |