Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.56 | 45.67 | 44.37 | 44.56 | 591,090 | -0.39(-0.87%) |
May 27, 2010 | 44.37 | 44.95 | 44.02 | 44.95 | 229,756 | +1.39(+3.18%) |
May 26, 2010 | 43.57 | 44.15 | 42.74 | 43.57 | 281 | +1.06(+2.49%) |
May 25, 2010 | 42.12 | 42.51 | 41.40 | 42.51 | 235,168 | -0.43(-1.01%) |
May 24, 2010 | 42.72 | 43.07 | 42.20 | 42.94 | 244,675 | +0.28(+0.66%) |
May 21, 2010 | 41.14 | 42.81 | 40.90 | 42.66 | 294,649 | +1.36(+3.30%) |
May 20, 2010 | 42.61 | 42.61 | 41.21 | 41.29 | 308,017 | -1.93(-4.46%) |
May 19, 2010 | 42.98 | 43.54 | 42.20 | 43.22 | 205,023 | +0.04(+0.10%) |
May 18, 2010 | 43.89 | 44.35 | 43.02 | 43.18 | 194,680 | -0.30(-0.70%) |
May 17, 2010 | 43.48 | 43.78 | 42.74 | 43.48 | 141,449 | +0.32(+0.75%) |
May 14, 2010 | 43.15 | 43.85 | 42.35 | 43.15 | 135,018 | -0.76(-1.73%) |
May 13, 2010 | 44.02 | 44.15 | 43.61 | 43.91 | 134,034 | -0.06(-0.15%) |
May 12, 2010 | 43.50 | 44.22 | 43.46 | 43.98 | 101,002 | +0.48(+1.09%) |
May 11, 2010 | 43.54 | 43.78 | 43.24 | 43.50 | 92 | +0.28(+0.65%) |
May 10, 2010 | 42.83 | 43.28 | 42.55 | 43.22 | 139,274 | +1.60(+3.85%) |
May 07, 2010 | 42.70 | 42.70 | 40.69 | 41.62 | 228,818 | -1.04(-2.44%) |
May 06, 2010 | 43.13 | 43.48 | 32.46 | 42.66 | 345,488 | -1.06(-2.43%) |
May 05, 2010 | 43.72 | 44.06 | 42.85 | 43.72 | 167,506 | -0.56(-1.27%) |
May 04, 2010 | 44.39 | 44.67 | 44.04 | 44.28 | 184 | -0.63(-1.40%) |
May 03, 2010 | 44.78 | 44.93 | 44.60 | 44.91 | 137,483 | +0.22(+0.48%) |
Apr 30, 2010 | 45.19 | 45.19 | 44.65 | 44.69 | 234,942 | -0.41(-0.91%) |
Apr 29, 2010 | 44.67 | 45.30 | 44.39 | 45.10 | 559,589 | +0.63(+1.41%) |
Apr 28, 2010 | 44.73 | 44.91 | 44.17 | 44.47 | 2,307,825 | -0.74(-1.63%) |
Apr 27, 2010 | 46.64 | 47.20 | 45.19 | 45.21 | 462 | -1.73(-3.69%) |
Apr 26, 2010 | 47.25 | 47.44 | 46.79 | 46.94 | 87,007 | -0.50(-1.05%) |
Apr 23, 2010 | 46.75 | 47.76 | 46.53 | 47.44 | 94,440 | -0.61(-1.26%) |
Apr 22, 2010 | 47.76 | 48.24 | 47.40 | 48.05 | 59,337 | +0.09(+0.18%) |
Apr 21, 2010 | 47.87 | 48.20 | 47.33 | 47.96 | 74,891 | +0.28(+0.59%) |
Apr 20, 2010 | 46.79 | 47.68 | 46.62 | 47.68 | 208,643 | +0.89(+1.90%) |
Apr 19, 2010 | 48.13 | 48.70 | 45.28 | 46.79 | 161,242 | -1.41(-2.92%) |
Apr 16, 2010 | 49.99 | 49.99 | 48.15 | 48.20 | 132,720 | -2.25(-4.46%) |
Apr 15, 2010 | 50.56 | 50.82 | 50.02 | 50.45 | 45,463 | -0.15(-0.30%) |
Apr 14, 2010 | 49.67 | 50.77 | 49.50 | 50.60 | 65,186 | +1.04(+2.10%) |
Apr 13, 2010 | 49.13 | 49.71 | 48.73 | 49.56 | 46,816 | +0.48(+0.97%) |
Apr 12, 2010 | 49.08 | 49.19 | 48.54 | 49.08 | 74,202 | -0.02(-0.04%) |
Apr 09, 2010 | 49.17 | 49.37 | 48.85 | 49.11 | 46,998 | -0.13(-0.26%) |
Apr 08, 2010 | 49.86 | 49.86 | 49.19 | 49.24 | 44,978 | -0.65(-1.30%) |
Apr 07, 2010 | 50.21 | 50.34 | 49.75 | 49.89 | 61,552 | -0.54(-1.07%) |
Apr 06, 2010 | 50.10 | 50.45 | 49.73 | 50.43 | 79,794 | +0.19(+0.39%) |
Apr 05, 2010 | 49.95 | 50.53 | 49.80 | 50.23 | 55,150 | +0.41(+0.83%) |
Apr 01, 2010 | 49.82 | 49.82 | 49.82 | 49.82 | 60,298 | +0.04(+0.09%) |
Mar 31, 2010 | 49.56 | 49.82 | 49.04 | 49.78 | 108,866 | +0.28(+0.57%) |
Mar 30, 2010 | 48.91 | 49.65 | 48.76 | 49.50 | 36,834 | +0.69(+1.42%) |
Mar 29, 2010 | 48.63 | 48.91 | 47.87 | 48.80 | 58,191 | -1.19(-2.38%) |
Mar 26, 2010 | 50.47 | 50.69 | 49.67 | 49.99 | 98,978 | -0.48(-0.94%) |
Mar 25, 2010 | 50.79 | 50.92 | 50.40 | 50.47 | 60,775 | +0.09(+0.17%) |
Mar 24, 2010 | 50.40 | 50.86 | 50.25 | 50.38 | 52,706 | -0.30(-0.60%) |
Mar 23, 2010 | 49.78 | 50.69 | 49.76 | 50.69 | 63,545 | +0.87(+1.74%) |
Mar 22, 2010 | 49.84 | 50.17 | 49.69 | 49.82 | 86,214 | -0.06(-0.13%) |
Mar 19, 2010 | 49.84 | 50.17 | 49.56 | 49.89 | 200,409 | -0.24(-0.48%) |
Mar 18, 2010 | 50.69 | 50.99 | 49.39 | 50.12 | 167,364 | -1.41(-2.73%) |
Mar 17, 2010 | 51.60 | 51.85 | 51.29 | 51.53 | 64,505 | +0.13(+0.25%) |
Mar 16, 2010 | 51.36 | 51.60 | 51.23 | 51.40 | 51,753 | +0.00(+0.00%) |
Mar 15, 2010 | 51.25 | 51.40 | 51.14 | 51.40 | 56,424 | +0.04(+0.08%) |
Mar 12, 2010 | 51.29 | 51.44 | 51.16 | 51.36 | 48,711 | +0.26(+0.51%) |
Mar 11, 2010 | 51.31 | 51.38 | 50.82 | 51.10 | 51,456 | -0.22(-0.42%) |
Mar 10, 2010 | 51.38 | 51.92 | 50.90 | 51.31 | 73,920 | +0.02(+0.04%) |
Mar 09, 2010 | 50.40 | 51.51 | 49.89 | 51.29 | 97,071 | +0.63(+1.24%) |
Mar 08, 2010 | 50.19 | 50.82 | 49.95 | 50.66 | 58,603 | +0.71(+1.43%) |
Mar 05, 2010 | 49.71 | 49.99 | 49.58 | 49.95 | 64,485 | +0.50(+1.01%) |
Mar 04, 2010 | 49.95 | 50.10 | 48.93 | 49.45 | 62,106 | -0.63(-1.25%) |
Mar 03, 2010 | 49.67 | 50.10 | 49.45 | 50.08 | 35,952 | +0.43(+0.87%) |
Mar 02, 2010 | 49.67 | 49.69 | 49.17 | 49.65 | 34,174 | +0.15(+0.31%) |