Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.20 | 45.47 | 44.77 | 45.20 | 47,382 | +0.09(+0.20%) |
May 27, 2010 | 44.96 | 45.12 | 44.69 | 45.11 | 52,184 | +0.94(+2.14%) |
May 26, 2010 | 44.44 | 44.96 | 44.06 | 44.16 | 61,376 | +0.13(+0.30%) |
May 25, 2010 | 43.31 | 44.03 | 42.73 | 44.03 | 53,922 | -0.09(-0.20%) |
May 24, 2010 | 44.31 | 44.57 | 44.11 | 44.12 | 7,241 | -0.16(-0.37%) |
May 21, 2010 | 43.35 | 44.46 | 43.31 | 44.28 | 79,766 | +0.12(+0.28%) |
May 20, 2010 | 44.38 | 44.92 | 44.16 | 44.16 | 47,337 | -1.61(-3.52%) |
May 19, 2010 | 45.62 | 46.06 | 45.39 | 45.77 | 51,140 | -0.10(-0.21%) |
May 18, 2010 | 46.46 | 46.70 | 45.86 | 45.87 | 29,294 | -0.38(-0.83%) |
May 17, 2010 | 46.16 | 46.49 | 45.52 | 46.25 | 91,555 | +0.08(+0.18%) |
May 14, 2010 | 46.17 | 46.89 | 45.92 | 46.17 | 28,953 | -1.02(-2.16%) |
May 13, 2010 | 47.79 | 47.79 | 47.13 | 47.19 | 30,992 | -0.67(-1.39%) |
May 12, 2010 | 47.37 | 47.86 | 47.36 | 47.86 | 18,897 | +0.49(+1.03%) |
May 11, 2010 | 47.49 | 47.79 | 47.37 | 47.37 | 31,920 | +0.34(+0.73%) |
May 10, 2010 | 47.05 | 47.08 | 46.69 | 47.03 | 56,246 | +1.25(+2.74%) |
May 07, 2010 | 46.21 | 46.68 | 45.32 | 45.77 | 97,425 | -0.85(-1.83%) |
May 06, 2010 | 48.08 | 104.53 | 0.0814 | 46.63 | 95,391 | -1.10(-2.31%) |
May 05, 2010 | 48.05 | 48.24 | 47.73 | 47.73 | 19,563 | -0.59(-1.23%) |
May 04, 2010 | 48.16 | 48.67 | 48.16 | 48.32 | 24,131 | -0.07(-0.15%) |
May 03, 2010 | 48.18 | 48.57 | 48.06 | 48.40 | 56,407 | +0.48(+1.00%) |
Apr 30, 2010 | 48.23 | 48.66 | 47.92 | 47.92 | 41,303 | -0.33(-0.69%) |
Apr 29, 2010 | 47.64 | 48.35 | 47.57 | 48.25 | 362,223 | +0.85(+1.80%) |
Apr 28, 2010 | 47.32 | 47.52 | 47.09 | 47.39 | 52,969 | +0.19(+0.40%) |
Apr 27, 2010 | 47.77 | 48.19 | 47.16 | 47.21 | 78,728 | -0.78(-1.62%) |
Apr 26, 2010 | 48.40 | 48.48 | 47.99 | 47.99 | 44,318 | -0.32(-0.66%) |
Apr 23, 2010 | 47.75 | 48.33 | 47.62 | 48.31 | 28,446 | +0.47(+0.99%) |
Apr 22, 2010 | 48.22 | 48.22 | 47.47 | 47.83 | 79,148 | -0.63(-1.31%) |
Apr 21, 2010 | 49.21 | 49.21 | 48.22 | 48.47 | 32,634 | -0.67(-1.36%) |
Apr 20, 2010 | 48.86 | 49.14 | 48.78 | 49.14 | 46,532 | +0.35(+0.72%) |
Apr 19, 2010 | 48.49 | 48.82 | 48.44 | 48.79 | 26,001 | +0.09(+0.18%) |
Apr 16, 2010 | 48.97 | 49.17 | 48.44 | 48.70 | 22,810 | -0.46(-0.94%) |
Apr 15, 2010 | 48.84 | 49.20 | 48.84 | 49.16 | 213,502 | +0.20(+0.42%) |
Apr 14, 2010 | 48.70 | 48.96 | 48.60 | 48.96 | 34,755 | +0.18(+0.37%) |
Apr 13, 2010 | 48.56 | 48.82 | 48.47 | 48.78 | 51,722 | +0.09(+0.18%) |
Apr 12, 2010 | 48.61 | 48.77 | 48.61 | 48.69 | 30,069 | +0.02(+0.03%) |
Apr 09, 2010 | 48.70 | 48.73 | 48.46 | 48.67 | 108,218 | +0.15(+0.32%) |
Apr 08, 2010 | 48.49 | 48.59 | 48.27 | 48.52 | 314,041 | -0.20(-0.42%) |
Apr 07, 2010 | 48.91 | 48.91 | 48.44 | 48.72 | 43,130 | -0.20(-0.42%) |
Apr 06, 2010 | 48.80 | 49.08 | 48.79 | 48.92 | 19,088 | -0.10(-0.20%) |
Apr 05, 2010 | 49.01 | 49.20 | 48.79 | 49.02 | 50,270 | +0.20(+0.40%) |
Apr 01, 2010 | 49.02 | 48.83 | 48.83 | 48.83 | 36,115 | +0.22(+0.45%) |
Mar 31, 2010 | 48.59 | 48.97 | 48.59 | 48.61 | 25,686 | -0.23(-0.48%) |
Mar 30, 2010 | 48.98 | 48.98 | 48.68 | 48.84 | 35,638 | +0.00(+0.01%) |
Mar 29, 2010 | 48.48 | 48.85 | 48.48 | 48.84 | 54,103 | +0.45(+0.93%) |
Mar 26, 2010 | 48.79 | 48.79 | 48.27 | 48.39 | 40,906 | -0.30(-0.62%) |
Mar 25, 2010 | 49.45 | 49.45 | 48.66 | 48.69 | 39,803 | -0.37(-0.75%) |
Mar 24, 2010 | 49.29 | 49.38 | 49.05 | 49.05 | 48,014 | -0.41(-0.84%) |
Mar 23, 2010 | 48.97 | 49.48 | 48.90 | 49.47 | 107,149 | +0.62(+1.27%) |
Mar 22, 2010 | 48.22 | 49.01 | 47.59 | 48.85 | 120,357 | +0.67(+1.39%) |
Mar 19, 2010 | 48.51 | 48.61 | 48.06 | 48.18 | 47,245 | -0.30(-0.62%) |
Mar 18, 2010 | 48.38 | 48.51 | 48.27 | 48.48 | 41,718 | +0.01(+0.02%) |
Mar 17, 2010 | 48.45 | 48.64 | 48.41 | 48.47 | 76,552 | +0.05(+0.10%) |
Mar 16, 2010 | 48.16 | 48.44 | 48.11 | 48.42 | 354,570 | +0.16(+0.34%) |
Mar 15, 2010 | 48.05 | 48.27 | 48.05 | 48.26 | 19,588 | +0.29(+0.61%) |
Mar 12, 2010 | 48.22 | 48.22 | 47.70 | 47.97 | 31,513 | -0.06(-0.13%) |
Mar 11, 2010 | 47.54 | 48.03 | 47.51 | 48.03 | 61,135 | +0.31(+0.65%) |
Mar 10, 2010 | 47.46 | 47.80 | 47.46 | 47.72 | 21,562 | +0.31(+0.65%) |
Mar 09, 2010 | 47.12 | 47.45 | 47.12 | 47.41 | 50,186 | +0.15(+0.31%) |
Mar 08, 2010 | 47.49 | 47.49 | 47.25 | 47.26 | 82,048 | -0.17(-0.36%) |
Mar 05, 2010 | 47.04 | 47.43 | 47.04 | 47.43 | 40,618 | +0.54(+1.14%) |
Mar 04, 2010 | 47.06 | 47.06 | 46.79 | 46.90 | 27,772 | +0.00(+0.00%) |
Mar 03, 2010 | 47.25 | 47.26 | 46.81 | 46.90 | 196,604 | -0.81(-1.70%) |
Mar 02, 2010 | 47.52 | 47.80 | 47.40 | 47.71 | 80,084 | +0.42(+0.89%) |