Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.96 | 46.66 | 45.38 | 45.96 | 156,704 | -0.64(-1.37%) |
May 27, 2010 | 45.51 | 46.67 | 45.43 | 46.60 | 222,052 | +1.91(+4.27%) |
May 26, 2010 | 44.65 | 45.55 | 44.51 | 44.69 | 237,666 | +1.12(+2.57%) |
May 25, 2010 | 42.58 | 44.01 | 42.24 | 43.57 | 228,609 | -0.65(-1.47%) |
May 24, 2010 | 44.29 | 44.77 | 44.14 | 44.22 | 156,131 | +0.73(+1.68%) |
May 21, 2010 | 41.66 | 43.86 | 41.24 | 43.49 | 431,345 | +1.08(+2.55%) |
May 20, 2010 | 42.47 | 43.20 | 42.40 | 42.41 | 221,856 | -1.59(-3.61%) |
May 19, 2010 | 43.83 | 44.27 | 43.53 | 44.00 | 162,506 | -0.60(-1.35%) |
May 18, 2010 | 45.33 | 45.58 | 44.42 | 44.60 | 131,116 | -0.24(-0.54%) |
May 17, 2010 | 44.61 | 44.98 | 44.05 | 44.84 | 273,704 | +0.14(+0.31%) |
May 14, 2010 | 44.70 | 45.19 | 44.34 | 44.70 | 259,105 | -1.31(-2.85%) |
May 13, 2010 | 46.06 | 46.40 | 45.87 | 46.01 | 119,478 | +0.32(+0.70%) |
May 12, 2010 | 45.57 | 45.91 | 45.29 | 45.69 | 135,779 | -0.35(-0.76%) |
May 11, 2010 | 46.51 | 46.74 | 45.97 | 46.04 | 213,677 | -1.05(-2.23%) |
May 10, 2010 | 46.51 | 47.16 | 46.48 | 47.09 | 381,250 | +3.88(+8.98%) |
May 07, 2010 | 43.10 | 43.93 | 42.47 | 43.21 | 279,503 | +0.48(+1.12%) |
May 06, 2010 | 44.27 | 44.27 | 41.26 | 42.73 | 302,981 | -1.22(-2.78%) |
May 05, 2010 | 44.16 | 44.63 | 43.69 | 43.95 | 299,185 | -1.06(-2.36%) |
May 04, 2010 | 45.83 | 45.98 | 44.86 | 45.01 | 299,332 | -1.35(-2.91%) |
May 03, 2010 | 45.81 | 46.51 | 45.81 | 46.36 | 126,881 | +0.46(+1.00%) |
Apr 30, 2010 | 46.15 | 46.45 | 45.85 | 45.90 | 223,494 | +0.98(+2.18%) |
Apr 29, 2010 | 45.27 | 45.27 | 44.68 | 44.92 | 352,664 | -1.99(-4.24%) |
Apr 28, 2010 | 47.01 | 47.29 | 46.61 | 46.91 | 162,875 | -0.22(-0.47%) |
Apr 27, 2010 | 48.39 | 48.40 | 47.08 | 47.13 | 255,750 | -1.88(-3.84%) |
Apr 26, 2010 | 49.45 | 49.45 | 48.83 | 49.01 | 110,182 | +0.21(+0.43%) |
Apr 23, 2010 | 48.42 | 48.86 | 48.33 | 48.80 | 202,302 | -0.62(-1.25%) |
Apr 22, 2010 | 49.26 | 49.64 | 48.65 | 49.42 | 158,048 | -0.58(-1.16%) |
Apr 21, 2010 | 50.28 | 50.28 | 49.61 | 50.00 | 256,326 | +0.17(+0.34%) |
Apr 20, 2010 | 49.94 | 49.94 | 49.33 | 49.83 | 224,420 | +1.23(+2.53%) |
Apr 19, 2010 | 48.34 | 48.79 | 48.04 | 48.60 | 152,823 | -0.15(-0.31%) |
Apr 16, 2010 | 49.10 | 49.25 | 48.24 | 48.75 | 551,312 | -3.14(-6.05%) |
Apr 15, 2010 | 51.99 | 51.99 | 51.58 | 51.89 | 79,433 | -0.11(-0.21%) |
Apr 14, 2010 | 51.77 | 52.09 | 51.52 | 52.00 | 101,770 | +0.83(+1.62%) |
Apr 13, 2010 | 51.35 | 51.38 | 50.64 | 51.17 | 111,503 | -0.54(-1.04%) |
Apr 12, 2010 | 51.61 | 51.80 | 51.38 | 51.71 | 106,406 | +0.06(+0.12%) |
Apr 09, 2010 | 51.10 | 51.71 | 51.01 | 51.65 | 115,362 | +1.75(+3.51%) |
Apr 08, 2010 | 50.00 | 50.18 | 49.43 | 49.90 | 178,292 | -0.32(-0.64%) |
Apr 07, 2010 | 51.01 | 51.05 | 50.00 | 50.22 | 193,950 | -1.17(-2.28%) |
Apr 06, 2010 | 50.65 | 51.70 | 50.53 | 51.39 | 223,327 | +0.61(+1.20%) |
Apr 05, 2010 | 50.56 | 51.13 | 50.56 | 50.78 | 179,196 | +0.37(+0.73%) |
Apr 01, 2010 | 50.22 | 50.41 | 50.41 | 50.41 | 119,600 | +1.42(+2.90%) |
Mar 31, 2010 | 49.50 | 49.56 | 48.98 | 48.99 | 129,211 | -1.10(-2.20%) |
Mar 30, 2010 | 49.87 | 50.46 | 49.87 | 50.09 | 289,012 | +1.15(+2.35%) |
Mar 29, 2010 | 48.71 | 49.26 | 48.50 | 48.94 | 166,695 | +0.27(+0.55%) |
Mar 26, 2010 | 48.44 | 49.00 | 48.23 | 48.67 | 251,217 | +1.17(+2.46%) |
Mar 25, 2010 | 48.22 | 48.55 | 47.45 | 47.50 | 112,859 | -0.55(-1.14%) |
Mar 24, 2010 | 48.44 | 48.44 | 48.00 | 48.05 | 78,197 | -0.53(-1.09%) |
Mar 23, 2010 | 48.56 | 48.58 | 48.07 | 48.58 | 151,357 | +2.23(+4.81%) |
Mar 22, 2010 | 45.39 | 46.84 | 45.36 | 46.35 | 197,826 | +1.29(+2.86%) |
Mar 19, 2010 | 45.90 | 45.90 | 45.02 | 45.06 | 83,066 | -0.22(-0.49%) |
Mar 18, 2010 | 45.44 | 45.62 | 45.19 | 45.28 | 90,926 | -0.43(-0.94%) |
Mar 17, 2010 | 45.56 | 46.05 | 45.53 | 45.71 | 132,416 | +0.66(+1.47%) |
Mar 16, 2010 | 44.79 | 45.14 | 44.62 | 45.05 | 65,945 | -0.01(-0.02%) |
Mar 15, 2010 | 44.83 | 45.08 | 44.80 | 45.06 | 86,748 | -0.64(-1.40%) |
Mar 12, 2010 | 45.52 | 45.95 | 45.46 | 45.70 | 70,803 | +0.33(+0.73%) |
Mar 11, 2010 | 45.05 | 45.42 | 44.84 | 45.37 | 74,529 | -0.13(-0.29%) |
Mar 10, 2010 | 45.35 | 45.80 | 45.35 | 45.50 | 101,038 | -0.45(-0.98%) |
Mar 09, 2010 | 45.59 | 46.23 | 45.53 | 45.95 | 94,045 | -0.36(-0.78%) |
Mar 08, 2010 | 45.90 | 46.40 | 45.90 | 46.31 | 71,699 | +0.46(+1.00%) |
Mar 05, 2010 | 45.49 | 45.85 | 44.85 | 45.85 | 134,384 | +1.25(+2.80%) |
Mar 04, 2010 | 44.98 | 45.08 | 44.18 | 44.60 | 186,376 | -0.98(-2.15%) |
Mar 03, 2010 | 45.45 | 46.07 | 45.42 | 45.58 | 206,683 | +0.37(+0.82%) |
Mar 02, 2010 | 45.15 | 45.46 | 44.96 | 45.21 | 141,587 | -0.09(-0.20%) |