Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.91 | 47.80 | 46.57 | 46.91 | 1,070,991 | -0.75(-1.57%) |
May 27, 2010 | 45.90 | 47.66 | 45.90 | 47.66 | 1,828,561 | +1.82(+3.97%) |
May 26, 2010 | 46.45 | 48.01 | 45.67 | 45.84 | 2,504,421 | -0.23(-0.50%) |
May 25, 2010 | 44.39 | 46.34 | 44.34 | 46.07 | 2,630,696 | +0.62(+1.36%) |
May 24, 2010 | 46.65 | 46.66 | 45.38 | 45.45 | 1,758,058 | -0.73(-1.58%) |
May 21, 2010 | 44.69 | 47.65 | 44.52 | 46.18 | 4,181,846 | +0.40(+0.87%) |
May 20, 2010 | 45.87 | 46.92 | 45.64 | 45.78 | 1,446,573 | -2.09(-4.37%) |
May 19, 2010 | 48.44 | 48.68 | 47.18 | 47.87 | 1,181,777 | -0.65(-1.34%) |
May 18, 2010 | 49.60 | 49.79 | 48.39 | 48.52 | 1,135,258 | -0.58(-1.18%) |
May 17, 2010 | 48.19 | 49.21 | 47.71 | 49.10 | 1,187,459 | +0.98(+2.04%) |
May 14, 2010 | 48.12 | 49.21 | 47.60 | 48.12 | 1,263,478 | -1.07(-2.18%) |
May 13, 2010 | 49.98 | 50.49 | 49.11 | 49.19 | 1,219,826 | -1.05(-2.09%) |
May 12, 2010 | 49.71 | 50.50 | 49.71 | 50.24 | 822,004 | +0.61(+1.23%) |
May 11, 2010 | 50.00 | 50.44 | 49.57 | 49.63 | 783,477 | -0.09(-0.18%) |
May 10, 2010 | 49.37 | 49.72 | 49.24 | 49.72 | 1,206,541 | +2.92(+6.24%) |
May 07, 2010 | 47.90 | 48.50 | 46.47 | 46.80 | 1,471,881 | -1.38(-2.86%) |
May 06, 2010 | 49.73 | 50.20 | 45.90 | 48.18 | 1,950,445 | -1.41(-2.84%) |
May 05, 2010 | 49.86 | 50.17 | 49.56 | 49.59 | 1,272,608 | -0.38(-0.76%) |
May 04, 2010 | 51.22 | 51.22 | 49.49 | 49.97 | 100 | -2.06(-3.96%) |
May 03, 2010 | 51.50 | 52.10 | 51.33 | 52.03 | 1,168,259 | +0.55(+1.07%) |
Apr 30, 2010 | 54.21 | 54.21 | 51.42 | 51.48 | 1,485,264 | -2.93(-5.39%) |
Apr 29, 2010 | 50.42 | 54.50 | 50.29 | 54.41 | 3,331,414 | +4.62(+9.28%) |
Apr 28, 2010 | 49.18 | 50.02 | 48.83 | 49.79 | 1,118,955 | +0.94(+1.92%) |
Apr 27, 2010 | 50.00 | 50.37 | 48.67 | 48.85 | 1,362,302 | -1.57(-3.11%) |
Apr 26, 2010 | 50.31 | 50.72 | 49.91 | 50.42 | 888,987 | +0.12(+0.24%) |
Apr 23, 2010 | 50.45 | 50.46 | 49.71 | 50.30 | 609,840 | -0.23(-0.46%) |
Apr 22, 2010 | 50.16 | 50.61 | 49.58 | 50.53 | 721,863 | -0.13(-0.26%) |
Apr 21, 2010 | 50.66 | 50.71 | 49.62 | 50.66 | 5,675 | +0.98(+1.97%) |
Apr 20, 2010 | 50.06 | 50.06 | 49.25 | 49.68 | 736,007 | +0.13(+0.26%) |
Apr 19, 2010 | 49.25 | 49.76 | 48.94 | 49.55 | 800,201 | +0.29(+0.59%) |
Apr 16, 2010 | 49.78 | 50.19 | 49.03 | 49.26 | 737,453 | -0.58(-1.16%) |
Apr 15, 2010 | 49.91 | 50.11 | 49.50 | 49.84 | 756,892 | -0.03(-0.06%) |
Apr 14, 2010 | 49.34 | 49.87 | 49.24 | 49.87 | 573,213 | +0.72(+1.46%) |
Apr 13, 2010 | 49.16 | 49.51 | 48.94 | 49.15 | 727,851 | -0.28(-0.57%) |
Apr 12, 2010 | 48.94 | 49.80 | 48.68 | 49.43 | 782,330 | +0.55(+1.13%) |
Apr 09, 2010 | 48.44 | 48.88 | 48.25 | 48.88 | 343,141 | +0.45(+0.93%) |
Apr 08, 2010 | 48.13 | 48.47 | 47.71 | 48.43 | 494,208 | -0.02(-0.04%) |
Apr 07, 2010 | 48.49 | 48.90 | 48.04 | 48.45 | 731,614 | -0.25(-0.51%) |
Apr 06, 2010 | 48.21 | 48.70 | 47.56 | 48.70 | 884,528 | +0.53(+1.10%) |
Apr 05, 2010 | 47.84 | 48.64 | 47.67 | 48.17 | 697,165 | +0.33(+0.69%) |
Apr 01, 2010 | 47.67 | 47.84 | 47.84 | 47.84 | 677,800 | +0.35(+0.74%) |
Mar 31, 2010 | 47.34 | 47.65 | 46.93 | 47.49 | 828,836 | +0.07(+0.15%) |
Mar 30, 2010 | 47.04 | 47.47 | 46.74 | 47.42 | 717,759 | +0.57(+1.22%) |
Mar 29, 2010 | 46.46 | 46.86 | 46.25 | 46.85 | 779,548 | +0.65(+1.41%) |
Mar 26, 2010 | 46.21 | 46.60 | 46.05 | 46.20 | 522,658 | +0.07(+0.15%) |
Mar 25, 2010 | 46.92 | 47.15 | 46.12 | 46.13 | 693,838 | -0.46(-0.99%) |
Mar 24, 2010 | 47.40 | 47.40 | 46.31 | 46.59 | 722,875 | -0.94(-1.98%) |
Mar 23, 2010 | 47.09 | 47.69 | 46.97 | 47.53 | 838,149 | +0.55(+1.17%) |
Mar 22, 2010 | 45.77 | 47.21 | 45.74 | 46.98 | 690,286 | +0.93(+2.02%) |
Mar 19, 2010 | 47.28 | 47.43 | 45.75 | 46.05 | 1,150,078 | -1.21(-2.56%) |
Mar 18, 2010 | 46.69 | 47.36 | 46.69 | 47.26 | 828,681 | +0.71(+1.53%) |
Mar 17, 2010 | 46.17 | 46.80 | 45.92 | 46.55 | 744,301 | +0.61(+1.33%) |
Mar 16, 2010 | 45.63 | 46.00 | 45.28 | 45.94 | 705,917 | +0.52(+1.14%) |
Mar 15, 2010 | 45.22 | 45.48 | 45.21 | 45.42 | 874,356 | +0.30(+0.66%) |
Mar 12, 2010 | 46.76 | 46.77 | 45.04 | 45.12 | 1,182,051 | -1.63(-3.49%) |
Mar 11, 2010 | 46.42 | 46.81 | 46.05 | 46.75 | 573,301 | +0.36(+0.78%) |
Mar 10, 2010 | 46.22 | 46.49 | 45.91 | 46.39 | 677,579 | +0.29(+0.63%) |
Mar 09, 2010 | 46.15 | 46.47 | 45.88 | 46.10 | 952,965 | -0.14(-0.30%) |
Mar 08, 2010 | 46.60 | 46.73 | 46.10 | 46.24 | 716,078 | -0.11(-0.24%) |
Mar 05, 2010 | 46.43 | 46.62 | 46.20 | 46.35 | 724,200 | +0.08(+0.17%) |
Mar 04, 2010 | 46.60 | 46.92 | 45.91 | 46.27 | 810,765 | -0.55(-1.17%) |
Mar 03, 2010 | 45.43 | 47.17 | 45.20 | 46.82 | 1,293,128 | +1.39(+3.06%) |
Mar 02, 2010 | 45.20 | 45.50 | 45.02 | 45.43 | 1,762,131 | +0.35(+0.78%) |