Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.34 | 44.04 | 43.11 | 43.34 | 75,279 | -0.57(-1.29%) |
May 27, 2010 | 43.10 | 43.91 | 42.98 | 43.91 | 82,161 | +1.59(+3.76%) |
May 26, 2010 | 42.80 | 43.31 | 42.22 | 42.32 | 189,759 | -0.13(-0.30%) |
May 25, 2010 | 41.09 | 42.48 | 40.70 | 42.44 | 175,427 | +0.31(+0.74%) |
May 24, 2010 | 42.27 | 42.79 | 42.05 | 42.13 | 124,032 | -0.30(-0.71%) |
May 21, 2010 | 41.07 | 42.74 | 40.91 | 42.43 | 346,240 | +0.71(+1.71%) |
May 20, 2010 | 41.87 | 42.72 | 41.64 | 41.72 | 218,370 | -1.75(-4.03%) |
May 19, 2010 | 43.40 | 43.94 | 42.69 | 43.47 | 190,509 | -0.31(-0.71%) |
May 18, 2010 | 44.94 | 45.15 | 43.58 | 43.79 | 202,614 | -0.84(-1.88%) |
May 17, 2010 | 44.36 | 44.67 | 43.42 | 44.62 | 118,094 | +0.33(+0.73%) |
May 14, 2010 | 44.30 | 44.81 | 43.95 | 44.30 | 83,458 | -0.87(-1.93%) |
May 13, 2010 | 46.03 | 46.13 | 45.05 | 45.17 | 78,966 | -0.95(-2.06%) |
May 12, 2010 | 45.64 | 46.16 | 45.41 | 46.12 | 85,960 | +0.79(+1.74%) |
May 11, 2010 | 45.75 | 45.98 | 45.27 | 45.33 | 166,693 | +0.07(+0.15%) |
May 10, 2010 | 45.23 | 45.26 | 44.78 | 45.26 | 99,320 | +2.24(+5.21%) |
May 07, 2010 | 43.95 | 44.29 | 42.23 | 43.02 | 190,508 | -0.92(-2.10%) |
May 06, 2010 | 45.25 | 45.64 | 0.1091 | 43.94 | 561,927 | -1.59(-3.50%) |
May 05, 2010 | 45.70 | 46.28 | 45.29 | 45.54 | 165,952 | -0.71(-1.54%) |
May 04, 2010 | 47.15 | 47.15 | 46.03 | 46.25 | 137,401 | -1.44(-3.03%) |
May 03, 2010 | 46.97 | 47.84 | 46.93 | 47.70 | 170,762 | +1.00(+2.14%) |
Apr 30, 2010 | 47.84 | 47.97 | 46.70 | 46.70 | 126,981 | -1.04(-2.18%) |
Apr 29, 2010 | 47.11 | 47.84 | 47.11 | 47.74 | 129,336 | +0.96(+2.05%) |
Apr 28, 2010 | 47.04 | 47.20 | 46.47 | 46.78 | 101,084 | -0.11(-0.23%) |
Apr 27, 2010 | 48.17 | 48.26 | 46.80 | 46.89 | 136,928 | -1.43(-2.95%) |
Apr 26, 2010 | 48.23 | 48.54 | 48.19 | 48.32 | 115,473 | +0.20(+0.42%) |
Apr 23, 2010 | 47.91 | 48.12 | 47.69 | 48.12 | 144,508 | +0.26(+0.54%) |
Apr 22, 2010 | 46.94 | 47.90 | 46.59 | 47.86 | 102,266 | +0.84(+1.78%) |
Apr 21, 2010 | 46.72 | 47.08 | 46.56 | 47.02 | 142,953 | +0.35(+0.76%) |
Apr 20, 2010 | 46.48 | 46.74 | 46.31 | 46.66 | 73,976 | +0.55(+1.18%) |
Apr 19, 2010 | 46.14 | 46.29 | 45.46 | 46.12 | 76,919 | -0.01(-0.02%) |
Apr 16, 2010 | 46.61 | 46.75 | 45.79 | 46.13 | 219,416 | -0.63(-1.35%) |
Apr 15, 2010 | 46.62 | 46.86 | 46.48 | 46.76 | 180,991 | +0.18(+0.40%) |
Apr 14, 2010 | 46.03 | 46.62 | 45.94 | 46.57 | 92,163 | +0.69(+1.50%) |
Apr 13, 2010 | 45.56 | 45.93 | 45.49 | 45.88 | 54,720 | +0.28(+0.61%) |
Apr 12, 2010 | 45.61 | 45.70 | 45.51 | 45.61 | 65,997 | +0.07(+0.15%) |
Apr 09, 2010 | 45.20 | 45.55 | 45.02 | 45.54 | 94,297 | +0.36(+0.80%) |
Apr 08, 2010 | 44.61 | 45.27 | 44.57 | 45.18 | 66,254 | +0.41(+0.92%) |
Apr 07, 2010 | 44.96 | 45.03 | 44.50 | 44.77 | 43,387 | -0.23(-0.50%) |
Apr 06, 2010 | 44.83 | 45.07 | 44.67 | 44.99 | 123,975 | +0.13(+0.30%) |
Apr 05, 2010 | 44.56 | 44.89 | 44.22 | 44.86 | 75,087 | +0.60(+1.37%) |
Apr 01, 2010 | 44.31 | 44.26 | 44.26 | 44.26 | 52,545 | +0.32(+0.73%) |
Mar 31, 2010 | 44.15 | 44.20 | 43.89 | 43.94 | 103,439 | -0.31(-0.70%) |
Mar 30, 2010 | 44.30 | 44.49 | 44.06 | 44.25 | 107,324 | +0.04(+0.10%) |
Mar 29, 2010 | 44.44 | 44.45 | 44.10 | 44.20 | 117,142 | -0.02(-0.04%) |
Mar 26, 2010 | 44.24 | 44.44 | 43.98 | 44.22 | 62,247 | +0.20(+0.46%) |
Mar 25, 2010 | 44.38 | 44.55 | 43.97 | 44.02 | 79,867 | +0.16(+0.36%) |
Mar 24, 2010 | 43.91 | 43.99 | 43.72 | 43.86 | 65,430 | -0.21(-0.48%) |
Mar 23, 2010 | 43.84 | 44.08 | 43.60 | 44.07 | 71,449 | +0.29(+0.67%) |
Mar 22, 2010 | 42.86 | 43.86 | 42.86 | 43.78 | 135,860 | +0.64(+1.48%) |
Mar 19, 2010 | 43.59 | 43.63 | 43.10 | 43.14 | 53,782 | -0.31(-0.71%) |
Mar 18, 2010 | 43.53 | 43.63 | 43.42 | 43.45 | 44,407 | -0.04(-0.10%) |
Mar 17, 2010 | 42.85 | 43.59 | 42.85 | 43.49 | 51,631 | +0.19(+0.45%) |
Mar 16, 2010 | 43.18 | 43.30 | 43.02 | 43.30 | 62,952 | +0.32(+0.74%) |
Mar 15, 2010 | 42.74 | 43.01 | 42.70 | 42.98 | 72,349 | -0.01(-0.02%) |
Mar 12, 2010 | 43.12 | 43.12 | 42.78 | 42.99 | 52,275 | +0.13(+0.29%) |
Mar 11, 2010 | 42.55 | 42.86 | 42.40 | 42.86 | 31,730 | +0.19(+0.45%) |
Mar 10, 2010 | 42.51 | 42.71 | 42.46 | 42.67 | 56,950 | +0.22(+0.51%) |
Mar 09, 2010 | 42.30 | 42.65 | 42.26 | 42.45 | 111,190 | +0.02(+0.04%) |
Mar 08, 2010 | 42.31 | 42.50 | 42.26 | 42.43 | 124,492 | +0.18(+0.44%) |
Mar 05, 2010 | 41.84 | 42.27 | 41.74 | 42.25 | 110,748 | +0.68(+1.64%) |
Mar 04, 2010 | 41.23 | 41.57 | 41.23 | 41.57 | 31,113 | +0.36(+0.88%) |
Mar 03, 2010 | 41.25 | 41.45 | 41.05 | 41.21 | 276,965 | +0.07(+0.16%) |
Mar 02, 2010 | 41.35 | 41.38 | 41.04 | 41.14 | 51,117 | -0.05(-0.12%) |