Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.91 | 44.76 | 43.78 | 43.91 | 564,449 | -0.96(-2.14%) |
May 27, 2010 | 44.02 | 44.91 | 43.85 | 44.87 | 477,961 | +1.72(+3.98%) |
May 26, 2010 | 43.98 | 44.24 | 42.96 | 43.15 | 783,356 | -0.28(-0.64%) |
May 25, 2010 | 41.83 | 43.45 | 41.46 | 43.43 | 893,098 | +0.33(+0.75%) |
May 24, 2010 | 44.22 | 44.46 | 43.08 | 43.11 | 928,635 | -1.25(-2.82%) |
May 21, 2010 | 41.98 | 44.58 | 41.94 | 44.36 | 1,526,067 | +1.67(+3.90%) |
May 20, 2010 | 43.16 | 44.03 | 42.69 | 42.69 | 1,017,208 | -2.06(-4.61%) |
May 19, 2010 | 43.99 | 45.18 | 43.98 | 44.76 | 1,594,419 | +0.18(+0.40%) |
May 18, 2010 | 46.47 | 46.63 | 44.22 | 44.58 | 1,132,668 | -1.46(-3.18%) |
May 17, 2010 | 46.26 | 46.54 | 45.01 | 46.04 | 793,241 | -0.09(-0.19%) |
May 14, 2010 | 46.13 | 47.06 | 45.70 | 46.13 | 362,342 | -1.42(-2.99%) |
May 13, 2010 | 48.13 | 48.44 | 47.55 | 47.55 | 249,554 | -0.79(-1.63%) |
May 12, 2010 | 47.98 | 48.38 | 47.77 | 48.34 | 335,518 | +0.60(+1.26%) |
May 11, 2010 | 48.26 | 48.57 | 47.63 | 47.74 | 632,565 | -0.32(-0.66%) |
May 10, 2010 | 47.84 | 48.06 | 47.25 | 48.06 | 530,836 | +2.50(+5.48%) |
May 07, 2010 | 45.92 | 46.94 | 44.98 | 45.56 | 1,544,780 | +4.39(+10.66%) |
May 06, 2010 | 48.05 | 48.57 | 32.52 | 41.17 | 1,579,352 | -7.12(-14.75%) |
May 05, 2010 | 48.28 | 49.08 | 47.81 | 48.29 | 248,975 | -0.30(-0.62%) |
May 04, 2010 | 49.19 | 49.49 | 48.36 | 48.59 | 371,392 | -1.34(-2.69%) |
May 03, 2010 | 49.48 | 50.04 | 49.31 | 49.93 | 236,691 | +0.84(+1.71%) |
Apr 30, 2010 | 50.04 | 50.21 | 49.05 | 49.10 | 467,873 | -1.22(-2.42%) |
Apr 29, 2010 | 49.85 | 50.61 | 49.72 | 50.32 | 301,645 | +1.05(+2.13%) |
Apr 28, 2010 | 49.20 | 49.58 | 48.81 | 49.27 | 425,678 | +0.65(+1.34%) |
Apr 27, 2010 | 49.59 | 50.26 | 48.51 | 48.62 | 773,683 | -1.54(-3.06%) |
Apr 26, 2010 | 51.07 | 51.07 | 49.98 | 50.15 | 322,170 | -1.03(-2.02%) |
Apr 23, 2010 | 51.12 | 51.43 | 50.94 | 51.19 | 364,291 | +0.07(+0.14%) |
Apr 22, 2010 | 50.32 | 51.24 | 50.08 | 51.11 | 371,817 | +0.33(+0.66%) |
Apr 21, 2010 | 51.02 | 51.67 | 50.23 | 50.78 | 429,266 | -0.24(-0.46%) |
Apr 20, 2010 | 50.81 | 51.06 | 50.52 | 51.02 | 287,361 | +0.66(+1.31%) |
Apr 19, 2010 | 49.54 | 50.63 | 49.36 | 50.36 | 334,478 | +0.41(+0.83%) |
Apr 16, 2010 | 51.80 | 51.87 | 49.04 | 49.94 | 1,194,895 | -2.07(-3.99%) |
Apr 15, 2010 | 52.16 | 52.47 | 51.82 | 52.02 | 327,662 | -0.06(-0.11%) |
Apr 14, 2010 | 51.19 | 52.10 | 51.17 | 52.07 | 300,220 | +1.54(+3.06%) |
Apr 13, 2010 | 50.57 | 50.62 | 50.29 | 50.53 | 179,219 | -0.12(-0.24%) |
Apr 12, 2010 | 50.52 | 50.83 | 50.47 | 50.65 | 151,700 | +0.34(+0.68%) |
Apr 09, 2010 | 50.37 | 50.50 | 50.04 | 50.31 | 202,798 | +0.18(+0.36%) |
Apr 08, 2010 | 49.51 | 50.32 | 49.26 | 50.13 | 189,494 | +0.50(+1.02%) |
Apr 07, 2010 | 49.82 | 50.14 | 49.38 | 49.63 | 208,347 | -0.13(-0.26%) |
Apr 06, 2010 | 49.10 | 49.88 | 49.01 | 49.76 | 226,841 | +0.64(+1.31%) |
Apr 05, 2010 | 48.91 | 49.15 | 48.76 | 49.11 | 198,713 | +0.50(+1.02%) |
Apr 01, 2010 | 48.54 | 48.62 | 48.62 | 48.62 | 153,258 | +0.44(+0.91%) |
Mar 31, 2010 | 47.82 | 48.43 | 47.72 | 48.18 | 346,220 | +0.07(+0.15%) |
Mar 30, 2010 | 48.40 | 48.61 | 47.97 | 48.11 | 181,540 | -0.37(-0.75%) |
Mar 29, 2010 | 48.76 | 48.76 | 48.07 | 48.47 | 338,563 | +0.04(+0.08%) |
Mar 26, 2010 | 48.67 | 49.07 | 48.16 | 48.43 | 362,660 | -0.02(-0.05%) |
Mar 25, 2010 | 48.46 | 49.52 | 48.38 | 48.45 | 613,169 | +0.28(+0.58%) |
Mar 24, 2010 | 47.71 | 48.40 | 47.71 | 48.18 | 378,580 | +0.11(+0.24%) |
Mar 23, 2010 | 47.68 | 48.14 | 47.60 | 48.06 | 242,663 | +0.39(+0.82%) |
Mar 22, 2010 | 46.88 | 47.69 | 46.88 | 47.67 | 184,737 | +0.34(+0.72%) |
Mar 19, 2010 | 47.88 | 47.88 | 47.14 | 47.33 | 130,024 | -0.34(-0.72%) |
Mar 18, 2010 | 47.99 | 47.99 | 47.38 | 47.67 | 124,592 | -0.28(-0.59%) |
Mar 17, 2010 | 47.66 | 48.14 | 47.61 | 47.96 | 211,761 | +0.53(+1.11%) |
Mar 16, 2010 | 47.10 | 47.43 | 46.90 | 47.43 | 195,846 | +0.54(+1.16%) |
Mar 15, 2010 | 46.50 | 46.95 | 46.45 | 46.88 | 181,351 | -0.05(-0.10%) |
Mar 12, 2010 | 47.59 | 47.59 | 46.71 | 46.93 | 289,616 | -0.19(-0.40%) |
Mar 11, 2010 | 46.57 | 47.16 | 46.57 | 47.12 | 255,661 | +0.43(+0.92%) |
Mar 10, 2010 | 46.30 | 46.94 | 46.30 | 46.69 | 266,573 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.44 | 46.01 | 201,449 | +0.14(+0.30%) |
Mar 08, 2010 | 45.74 | 46.06 | 45.74 | 45.87 | 82,064 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.85 | 45.08 | 45.74 | 472,426 | +0.94(+2.10%) |
Mar 04, 2010 | 44.51 | 44.88 | 44.50 | 44.80 | 348,594 | +0.36(+0.80%) |
Mar 03, 2010 | 44.47 | 44.84 | 44.34 | 44.44 | 163,273 | +0.00(+0.00%) |
Mar 02, 2010 | 44.34 | 44.90 | 44.34 | 44.44 | 175,819 | +0.16(+0.37%) |