Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.92 | 47.13 | 45.17 | 45.92 | 205,065 | -0.39(-0.84%) |
May 27, 2010 | 45.28 | 46.38 | 45.26 | 46.31 | 185,322 | +2.02(+4.56%) |
May 26, 2010 | 44.69 | 45.03 | 44.17 | 44.29 | 194,411 | +0.17(+0.39%) |
May 25, 2010 | 43.06 | 44.14 | 42.69 | 44.12 | 422,530 | -0.74(-1.65%) |
May 24, 2010 | 45.00 | 45.55 | 44.40 | 44.86 | 215,491 | +1.52(+3.52%) |
May 21, 2010 | 43.18 | 44.68 | 42.58 | 43.34 | 542,488 | +1.48(+3.52%) |
May 20, 2010 | 41.95 | 42.92 | 40.70 | 41.86 | 1,109,129 | -4.06(-8.84%) |
May 19, 2010 | 47.48 | 47.82 | 45.00 | 45.92 | 809,280 | -3.77(-7.59%) |
May 18, 2010 | 50.75 | 50.96 | 49.50 | 49.69 | 400 | -0.83(-1.65%) |
May 17, 2010 | 51.87 | 52.02 | 49.38 | 50.52 | 689,483 | -2.15(-4.08%) |
May 14, 2010 | 52.67 | 53.60 | 52.00 | 52.67 | 269,524 | -1.48(-2.73%) |
May 13, 2010 | 54.23 | 54.98 | 54.00 | 54.15 | 134,246 | -0.07(-0.13%) |
May 12, 2010 | 54.13 | 54.90 | 53.98 | 54.22 | 377,941 | +0.90(+1.69%) |
May 11, 2010 | 52.88 | 53.32 | 52.82 | 53.32 | 240,387 | +0.30(+0.58%) |
May 10, 2010 | 52.57 | 53.06 | 52.29 | 53.02 | 297,926 | +1.72(+3.34%) |
May 07, 2010 | 50.37 | 52.21 | 49.37 | 51.30 | 463,010 | +1.03(+2.05%) |
May 06, 2010 | 50.40 | 51.59 | 49.55 | 50.27 | 500 | +1.38(+2.82%) |
May 05, 2010 | 50.04 | 52.03 | 48.83 | 48.89 | 703,939 | -2.75(-5.33%) |
May 04, 2010 | 52.55 | 52.64 | 51.07 | 51.64 | 510,071 | -2.52(-4.65%) |
May 03, 2010 | 54.70 | 54.75 | 53.93 | 54.16 | 174,042 | -0.64(-1.17%) |
Apr 30, 2010 | 55.38 | 55.48 | 54.59 | 54.80 | 284,897 | -0.20(-0.36%) |
Apr 29, 2010 | 54.47 | 55.22 | 54.36 | 55.00 | 209,169 | +1.13(+2.09%) |
Apr 28, 2010 | 54.49 | 54.58 | 53.41 | 53.87 | 258,206 | -0.90(-1.64%) |
Apr 27, 2010 | 55.50 | 56.47 | 54.50 | 54.77 | 306,815 | -1.73(-3.06%) |
Apr 26, 2010 | 57.01 | 57.11 | 56.13 | 56.50 | 180,220 | +0.24(+0.43%) |
Apr 23, 2010 | 55.48 | 56.51 | 55.25 | 56.26 | 163,486 | -0.33(-0.58%) |
Apr 22, 2010 | 55.86 | 56.61 | 55.14 | 56.59 | 241,906 | +0.09(+0.16%) |
Apr 21, 2010 | 56.48 | 57.05 | 56.18 | 56.50 | 200 | +1.27(+2.30%) |
Apr 20, 2010 | 54.34 | 55.35 | 54.21 | 55.23 | 100 | +1.45(+2.70%) |
Apr 19, 2010 | 52.47 | 53.78 | 52.37 | 53.78 | 157,412 | +0.69(+1.30%) |
Apr 16, 2010 | 53.56 | 53.91 | 52.41 | 53.09 | 508,957 | -1.39(-2.55%) |
Apr 15, 2010 | 54.44 | 54.92 | 54.26 | 54.48 | 220,926 | -0.26(-0.47%) |
Apr 14, 2010 | 54.41 | 55.00 | 54.16 | 54.74 | 373,234 | +1.82(+3.44%) |
Apr 13, 2010 | 51.92 | 52.95 | 51.40 | 52.92 | 365,620 | +0.98(+1.89%) |
Apr 12, 2010 | 51.61 | 52.46 | 51.56 | 51.94 | 173,820 | +0.62(+1.21%) |
Apr 09, 2010 | 50.90 | 51.38 | 50.80 | 51.32 | 192,829 | +0.76(+1.50%) |
Apr 08, 2010 | 50.18 | 50.63 | 50.08 | 50.56 | 382,541 | -0.33(-0.65%) |
Apr 07, 2010 | 51.06 | 51.23 | 50.51 | 50.89 | 483,783 | +0.08(+0.16%) |
Apr 06, 2010 | 50.52 | 51.10 | 50.31 | 50.81 | 226,947 | +0.27(+0.53%) |
Apr 05, 2010 | 49.21 | 50.98 | 49.11 | 50.54 | 191,249 | +1.62(+3.31%) |
Apr 01, 2010 | 49.19 | 48.92 | 48.92 | 48.92 | 135,300 | +1.07(+2.24%) |
Mar 31, 2010 | 48.00 | 48.59 | 47.63 | 47.85 | 110,712 | +0.67(+1.42%) |
Mar 30, 2010 | 47.23 | 47.25 | 46.83 | 47.18 | 64,789 | -0.23(-0.49%) |
Mar 29, 2010 | 47.43 | 47.60 | 47.10 | 47.41 | 164,033 | +1.83(+4.01%) |
Mar 26, 2010 | 45.61 | 46.04 | 45.34 | 45.58 | 98,617 | +0.39(+0.86%) |
Mar 25, 2010 | 44.92 | 45.35 | 44.68 | 45.19 | 158,133 | +0.65(+1.46%) |
Mar 24, 2010 | 45.27 | 45.64 | 44.02 | 44.54 | 365,828 | -1.94(-4.17%) |
Mar 23, 2010 | 45.66 | 46.67 | 45.35 | 46.48 | 143,481 | +0.78(+1.71%) |
Mar 22, 2010 | 45.31 | 46.21 | 45.15 | 45.70 | 103,725 | -1.07(-2.29%) |
Mar 19, 2010 | 47.86 | 47.86 | 46.50 | 46.77 | 148,473 | -1.04(-2.18%) |
Mar 18, 2010 | 47.55 | 47.93 | 47.46 | 47.81 | 111,125 | -0.05(-0.10%) |
Mar 17, 2010 | 47.52 | 48.28 | 47.30 | 47.86 | 168,826 | +0.62(+1.31%) |
Mar 16, 2010 | 46.80 | 47.49 | 46.56 | 47.24 | 88,778 | +0.91(+1.96%) |
Mar 15, 2010 | 46.04 | 46.33 | 46.04 | 46.33 | 94,981 | +0.02(+0.04%) |
Mar 12, 2010 | 46.27 | 46.68 | 46.05 | 46.31 | 116,064 | +0.30(+0.64%) |
Mar 11, 2010 | 45.11 | 46.22 | 45.00 | 46.01 | 194,931 | -0.24(-0.51%) |
Mar 10, 2010 | 46.95 | 47.59 | 45.86 | 46.25 | 167,959 | -0.54(-1.15%) |
Mar 09, 2010 | 46.32 | 47.28 | 46.30 | 46.79 | 85,117 | -0.26(-0.55%) |
Mar 08, 2010 | 47.65 | 47.65 | 46.80 | 47.05 | 183,222 | -0.69(-1.45%) |
Mar 05, 2010 | 46.72 | 47.78 | 46.62 | 47.74 | 214,832 | +1.45(+3.13%) |
Mar 04, 2010 | 45.60 | 46.45 | 45.00 | 46.29 | 478,099 | +1.39(+3.10%) |
Mar 03, 2010 | 44.44 | 45.24 | 44.26 | 44.90 | 140,199 | +0.59(+1.34%) |
Mar 02, 2010 | 44.11 | 44.45 | 43.96 | 44.31 | 302,536 | +1.05(+2.42%) |