Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.61 | 48.53 | 47.37 | 47.61 | 754,562 | -0.50(-1.04%) |
May 27, 2010 | 46.64 | 48.11 | 46.64 | 48.11 | 1,008,222 | +2.50(+5.49%) |
May 26, 2010 | 45.89 | 46.60 | 45.43 | 45.61 | 1,174,233 | +0.25(+0.55%) |
May 25, 2010 | 43.42 | 45.40 | 43.32 | 45.36 | 1,098,830 | +0.32(+0.72%) |
May 24, 2010 | 46.30 | 46.31 | 44.83 | 45.03 | 1,133,613 | -1.28(-2.76%) |
May 21, 2010 | 44.61 | 46.55 | 44.08 | 46.31 | 1,064,901 | +1.08(+2.38%) |
May 20, 2010 | 45.41 | 46.45 | 45.20 | 45.24 | 1,096,669 | -2.39(-5.02%) |
May 19, 2010 | 48.04 | 48.44 | 46.59 | 47.63 | 1,149,347 | -0.76(-1.57%) |
May 18, 2010 | 49.27 | 49.91 | 48.17 | 48.39 | 1,007,843 | -0.19(-0.38%) |
May 17, 2010 | 49.64 | 49.85 | 47.56 | 48.57 | 830,531 | -0.84(-1.71%) |
May 14, 2010 | 49.42 | 50.13 | 48.55 | 49.42 | 596,483 | -1.04(-2.07%) |
May 13, 2010 | 50.62 | 51.28 | 50.13 | 50.46 | 228,479 | -0.27(-0.54%) |
May 12, 2010 | 49.79 | 50.95 | 49.65 | 50.73 | 617,841 | +1.26(+2.54%) |
May 11, 2010 | 50.16 | 50.37 | 49.40 | 49.48 | 454,678 | -0.41(-0.83%) |
May 10, 2010 | 49.44 | 50.05 | 49.26 | 49.89 | 811,228 | +2.33(+4.89%) |
May 07, 2010 | 49.05 | 49.41 | 46.84 | 47.56 | 938,820 | -1.53(-3.12%) |
May 06, 2010 | 49.07 | 51.09 | 37.05 | 49.09 | 1,906,875 | -1.57(-3.11%) |
May 05, 2010 | 51.09 | 51.93 | 50.60 | 50.67 | 1,591,488 | -1.53(-2.93%) |
May 04, 2010 | 52.63 | 52.63 | 51.60 | 52.20 | 942,069 | -1.25(-2.34%) |
May 03, 2010 | 52.86 | 54.05 | 52.32 | 53.45 | 544,141 | +0.88(+1.68%) |
Apr 30, 2010 | 52.70 | 53.32 | 51.91 | 52.57 | 628,875 | -0.19(-0.37%) |
Apr 29, 2010 | 53.25 | 53.58 | 52.28 | 52.76 | 458,953 | -0.08(-0.16%) |
Apr 28, 2010 | 52.75 | 53.12 | 52.23 | 52.85 | 856,120 | +0.39(+0.74%) |
Apr 27, 2010 | 53.91 | 54.27 | 52.30 | 52.46 | 1,096,703 | -1.79(-3.30%) |
Apr 26, 2010 | 54.61 | 54.78 | 54.16 | 54.25 | 276,051 | -0.28(-0.51%) |
Apr 23, 2010 | 53.25 | 54.62 | 52.96 | 54.52 | 746,615 | +1.29(+2.42%) |
Apr 22, 2010 | 52.45 | 53.34 | 52.02 | 53.24 | 435,806 | +0.34(+0.65%) |
Apr 21, 2010 | 53.16 | 53.23 | 52.53 | 52.89 | 314,235 | -0.20(-0.38%) |
Apr 20, 2010 | 52.40 | 53.29 | 52.40 | 53.10 | 650,244 | +1.04(+1.99%) |
Apr 19, 2010 | 51.98 | 52.29 | 51.39 | 52.06 | 447,819 | -0.35(-0.67%) |
Apr 16, 2010 | 52.85 | 53.30 | 52.09 | 52.41 | 824,099 | -1.08(-2.01%) |
Apr 15, 2010 | 53.33 | 53.71 | 53.29 | 53.49 | 560,952 | +0.18(+0.33%) |
Apr 14, 2010 | 52.97 | 53.33 | 52.48 | 53.31 | 1,027,628 | +0.60(+1.14%) |
Apr 13, 2010 | 52.92 | 53.02 | 52.14 | 52.71 | 311,080 | -0.26(-0.49%) |
Apr 12, 2010 | 53.00 | 53.45 | 52.80 | 52.97 | 104,096 | -0.05(-0.09%) |
Apr 09, 2010 | 52.71 | 53.26 | 52.63 | 53.01 | 542,451 | +0.60(+1.15%) |
Apr 08, 2010 | 52.00 | 52.58 | 51.46 | 52.41 | 399,383 | +0.08(+0.16%) |
Apr 07, 2010 | 52.64 | 52.84 | 52.01 | 52.33 | 337,817 | -0.44(-0.83%) |
Apr 06, 2010 | 52.66 | 53.07 | 52.61 | 52.76 | 365,934 | +0.02(+0.04%) |
Apr 05, 2010 | 51.93 | 52.94 | 51.84 | 52.74 | 995,550 | +1.10(+2.14%) |
Apr 01, 2010 | 50.86 | 51.64 | 51.64 | 51.64 | 381,604 | +1.28(+2.54%) |
Mar 31, 2010 | 50.10 | 50.75 | 49.96 | 50.36 | 465,891 | +0.25(+0.50%) |
Mar 30, 2010 | 50.02 | 50.12 | 49.60 | 50.11 | 440,422 | +0.13(+0.26%) |
Mar 29, 2010 | 48.88 | 50.01 | 48.88 | 49.98 | 703,312 | +1.41(+2.90%) |
Mar 26, 2010 | 48.90 | 48.90 | 48.08 | 48.57 | 392,287 | -0.17(-0.34%) |
Mar 25, 2010 | 50.43 | 50.59 | 48.62 | 48.74 | 427,849 | -1.32(-2.64%) |
Mar 24, 2010 | 50.00 | 50.50 | 49.77 | 50.06 | 584,836 | -0.19(-0.39%) |
Mar 23, 2010 | 49.76 | 50.31 | 49.74 | 50.25 | 396,655 | +0.51(+1.02%) |
Mar 22, 2010 | 49.24 | 49.85 | 48.88 | 49.75 | 498,218 | -0.15(-0.30%) |
Mar 19, 2010 | 50.80 | 50.80 | 49.36 | 49.89 | 549,939 | -0.75(-1.48%) |
Mar 18, 2010 | 51.95 | 51.99 | 50.42 | 50.64 | 1,039,521 | -1.38(-2.65%) |
Mar 17, 2010 | 51.88 | 52.29 | 51.72 | 52.02 | 213,345 | +0.34(+0.66%) |
Mar 16, 2010 | 51.80 | 51.80 | 51.17 | 51.68 | 192,506 | +0.17(+0.32%) |
Mar 15, 2010 | 50.94 | 51.51 | 50.88 | 51.51 | 310,011 | -0.59(-1.14%) |
Mar 12, 2010 | 52.42 | 52.43 | 51.84 | 52.11 | 226,674 | +0.04(+0.07%) |
Mar 11, 2010 | 51.87 | 52.21 | 51.83 | 52.07 | 268,745 | +0.10(+0.20%) |
Mar 10, 2010 | 51.48 | 52.05 | 51.33 | 51.97 | 434,982 | +0.57(+1.10%) |
Mar 09, 2010 | 50.91 | 51.75 | 50.84 | 51.40 | 384,787 | +0.21(+0.42%) |
Mar 08, 2010 | 51.51 | 51.67 | 51.01 | 51.19 | 144,369 | -0.28(-0.54%) |
Mar 05, 2010 | 50.99 | 51.54 | 50.99 | 51.47 | 241,694 | +0.90(+1.78%) |
Mar 04, 2010 | 51.05 | 51.37 | 50.36 | 50.57 | 317,928 | -0.43(-0.84%) |
Mar 03, 2010 | 51.16 | 51.50 | 50.98 | 51.00 | 243,786 | +0.01(+0.02%) |
Mar 02, 2010 | 50.88 | 51.39 | 50.85 | 50.99 | 232,699 | +0.47(+0.94%) |