Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 49.86 | 50.91 | 49.42 | 50.26 | 602,180 | +0.40(+0.80%) |
May 27, 2010 | 49.40 | 50.63 | 48.74 | 49.86 | 623,603 | +2.03(+4.25%) |
May 26, 2010 | 46.70 | 48.89 | 46.51 | 47.83 | 879,592 | +1.84(+4.00%) |
May 25, 2010 | 43.62 | 46.22 | 43.22 | 45.99 | 583,603 | +0.51(+1.13%) |
May 24, 2010 | 46.45 | 47.47 | 45.48 | 45.48 | 636,952 | -1.39(-2.96%) |
May 21, 2010 | 43.86 | 47.48 | 43.34 | 46.86 | 935,538 | +1.97(+4.38%) |
May 20, 2010 | 43.66 | 46.53 | 43.43 | 44.89 | 1,362,061 | -2.66(-5.60%) |
May 19, 2010 | 47.58 | 49.03 | 45.84 | 47.56 | 794,348 | -0.26(-0.55%) |
May 18, 2010 | 49.16 | 49.91 | 47.45 | 47.82 | 806,213 | -0.54(-1.12%) |
May 17, 2010 | 49.90 | 50.39 | 47.64 | 48.36 | 673,093 | -1.33(-2.67%) |
May 14, 2010 | 50.79 | 51.01 | 49.00 | 49.69 | 580,733 | -1.72(-3.34%) |
May 13, 2010 | 51.42 | 53.97 | 50.94 | 51.41 | 1,282,449 | -0.03(-0.06%) |
May 12, 2010 | 49.74 | 52.07 | 49.44 | 51.43 | 620,964 | +1.99(+4.02%) |
May 11, 2010 | 49.74 | 50.29 | 47.28 | 49.45 | 617,956 | +1.05(+2.16%) |
May 10, 2010 | 47.74 | 48.40 | 47.28 | 48.40 | 882,596 | +3.82(+8.56%) |
May 07, 2010 | 46.40 | 47.48 | 43.11 | 44.58 | 1,331,812 | +1.18(+2.72%) |
May 06, 2010 | 46.03 | 46.63 | 39.73 | 43.40 | 1,291,968 | -2.50(-5.45%) |
May 05, 2010 | 46.38 | 47.05 | 44.64 | 45.90 | 828,659 | -2.01(-4.19%) |
May 04, 2010 | 49.26 | 49.70 | 47.35 | 47.91 | 620,313 | -1.53(-3.10%) |
May 03, 2010 | 49.22 | 49.81 | 48.69 | 49.44 | 608,368 | +0.58(+1.19%) |
Apr 30, 2010 | 50.12 | 50.51 | 48.86 | 48.86 | 398,132 | -1.10(-2.21%) |
Apr 29, 2010 | 49.57 | 50.39 | 49.50 | 49.96 | 507,547 | +0.80(+1.64%) |
Apr 28, 2010 | 50.06 | 50.63 | 48.33 | 49.16 | 529,350 | -0.70(-1.40%) |
Apr 27, 2010 | 51.92 | 51.95 | 49.67 | 49.85 | 454,911 | -2.15(-4.14%) |
Apr 26, 2010 | 52.14 | 53.18 | 51.93 | 52.01 | 393,391 | -0.05(-0.09%) |
Apr 23, 2010 | 50.43 | 52.09 | 50.43 | 52.05 | 636,425 | +1.79(+3.57%) |
Apr 22, 2010 | 49.19 | 50.36 | 48.14 | 50.26 | 668,567 | +0.67(+1.35%) |
Apr 21, 2010 | 49.93 | 50.73 | 48.57 | 49.59 | 696,515 | +1.01(+2.07%) |
Apr 20, 2010 | 48.10 | 48.97 | 47.86 | 48.59 | 355,086 | +0.86(+1.81%) |
Apr 19, 2010 | 49.20 | 49.70 | 47.46 | 47.72 | 751,215 | -1.51(-3.07%) |
Apr 16, 2010 | 49.93 | 50.19 | 48.74 | 49.23 | 718,442 | -0.97(-1.93%) |
Apr 15, 2010 | 50.04 | 50.51 | 49.88 | 50.20 | 565,007 | +0.21(+0.43%) |
Apr 14, 2010 | 49.89 | 50.47 | 49.49 | 49.99 | 656,417 | +0.57(+1.16%) |
Apr 13, 2010 | 50.13 | 50.26 | 49.18 | 49.42 | 829,462 | -0.46(-0.91%) |
Apr 12, 2010 | 47.48 | 50.15 | 47.23 | 49.87 | 2,338,682 | +2.48(+5.23%) |
Apr 09, 2010 | 46.35 | 47.47 | 45.85 | 47.39 | 546,171 | +0.94(+2.02%) |
Apr 08, 2010 | 45.83 | 46.90 | 44.86 | 46.45 | 555,414 | -0.14(-0.29%) |
Apr 07, 2010 | 48.12 | 48.24 | 46.19 | 46.59 | 387,430 | -1.83(-3.78%) |
Apr 06, 2010 | 47.66 | 48.84 | 47.05 | 48.42 | 277,683 | +0.57(+1.19%) |
Apr 05, 2010 | 48.20 | 48.45 | 47.23 | 47.85 | 369,413 | +0.08(+0.16%) |
Apr 01, 2010 | 47.13 | 47.77 | 47.77 | 47.77 | 571,828 | +1.06(+2.26%) |
Mar 31, 2010 | 46.39 | 47.24 | 46.03 | 46.72 | 329,311 | +0.27(+0.58%) |
Mar 30, 2010 | 46.61 | 47.16 | 46.19 | 46.44 | 234,978 | +0.04(+0.08%) |
Mar 29, 2010 | 45.51 | 46.95 | 45.50 | 46.41 | 402,044 | +1.10(+2.44%) |
Mar 26, 2010 | 45.07 | 45.54 | 44.42 | 45.30 | 442,214 | +0.23(+0.52%) |
Mar 25, 2010 | 45.81 | 46.37 | 45.02 | 45.07 | 393,993 | -0.20(-0.45%) |
Mar 24, 2010 | 45.54 | 46.64 | 45.21 | 45.27 | 237,061 | -0.37(-0.81%) |
Mar 23, 2010 | 45.41 | 45.83 | 45.07 | 45.64 | 235,144 | +0.22(+0.49%) |
Mar 22, 2010 | 44.58 | 45.53 | 43.28 | 45.42 | 457,821 | +0.59(+1.32%) |
Mar 19, 2010 | 45.91 | 46.16 | 44.72 | 44.83 | 418,679 | -0.96(-2.10%) |
Mar 18, 2010 | 46.05 | 46.20 | 45.35 | 45.79 | 187,494 | -0.08(-0.17%) |
Mar 17, 2010 | 44.93 | 46.53 | 44.82 | 45.86 | 325,988 | +0.97(+2.16%) |
Mar 16, 2010 | 45.08 | 45.48 | 44.19 | 44.89 | 566,635 | -0.14(-0.30%) |
Mar 15, 2010 | 44.83 | 47.00 | 44.61 | 45.03 | 698,612 | -2.11(-4.48%) |
Mar 12, 2010 | 46.17 | 47.30 | 45.82 | 47.14 | 653,211 | +1.38(+3.01%) |
Mar 11, 2010 | 45.16 | 45.80 | 44.21 | 45.77 | 558,217 | +0.49(+1.09%) |
Mar 10, 2010 | 45.24 | 46.03 | 45.18 | 45.27 | 458,841 | +0.27(+0.60%) |
Mar 09, 2010 | 44.00 | 45.30 | 43.62 | 45.00 | 650,796 | +0.97(+2.20%) |
Mar 08, 2010 | 43.47 | 44.43 | 43.12 | 44.03 | 428,055 | +0.77(+1.77%) |
Mar 05, 2010 | 42.39 | 43.45 | 42.17 | 43.27 | 575,662 | +1.22(+2.90%) |
Mar 04, 2010 | 41.73 | 42.08 | 41.04 | 42.04 | 416,015 | +0.32(+0.77%) |
Mar 03, 2010 | 41.10 | 42.43 | 41.09 | 41.73 | 495,569 | +0.59(+1.44%) |
Mar 02, 2010 | 41.52 | 42.21 | 40.85 | 41.13 | 667,484 | -0.28(-0.68%) |