Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.40 | 47.98 | 47.10 | 47.40 | 168,741 | -0.41(-0.86%) |
May 27, 2010 | 47.20 | 47.81 | 47.17 | 47.81 | 37,632 | +1.55(+3.36%) |
May 26, 2010 | 46.97 | 47.59 | 46.16 | 46.25 | 198,187 | -0.31(-0.67%) |
May 25, 2010 | 45.50 | 46.64 | 45.12 | 46.57 | 90,200 | -0.06(-0.14%) |
May 24, 2010 | 47.02 | 47.34 | 46.63 | 46.63 | 145,609 | -0.31(-0.66%) |
May 21, 2010 | 45.64 | 47.24 | 45.44 | 46.94 | 110,748 | +0.44(+0.94%) |
May 20, 2010 | 46.47 | 47.37 | 46.36 | 46.50 | 109 | -1.76(-3.66%) |
May 19, 2010 | 48.37 | 48.73 | 47.67 | 48.27 | 210,008 | -0.17(-0.36%) |
May 18, 2010 | 49.71 | 49.71 | 48.31 | 48.44 | 229,863 | -0.80(-1.63%) |
May 17, 2010 | 49.30 | 49.38 | 48.29 | 49.24 | 54,712 | -0.03(-0.06%) |
May 14, 2010 | 49.27 | 49.81 | 48.59 | 49.27 | 58,132 | -1.01(-2.00%) |
May 13, 2010 | 50.72 | 51.22 | 50.12 | 50.28 | 194,221 | -0.61(-1.20%) |
May 12, 2010 | 49.91 | 50.95 | 49.91 | 50.89 | 58,320 | +1.23(+2.47%) |
May 11, 2010 | 50.23 | 50.49 | 49.66 | 49.66 | 193,047 | -0.28(-0.57%) |
May 10, 2010 | 49.69 | 49.97 | 49.56 | 49.95 | 65,983 | +2.37(+4.98%) |
May 07, 2010 | 48.28 | 48.88 | 46.52 | 47.58 | 250,740 | -1.23(-2.51%) |
May 06, 2010 | 50.09 | 50.52 | 0.0001 | 48.81 | 227,064 | -1.54(-3.05%) |
May 05, 2010 | 50.44 | 50.74 | 50.03 | 50.34 | 179,930 | -0.29(-0.58%) |
May 04, 2010 | 51.65 | 51.65 | 50.36 | 50.63 | 79,994 | -1.60(-3.06%) |
May 03, 2010 | 51.72 | 52.47 | 51.72 | 52.23 | 37,313 | +0.71(+1.38%) |
Apr 30, 2010 | 52.79 | 52.79 | 51.52 | 51.52 | 51,109 | -1.23(-2.32%) |
Apr 29, 2010 | 52.45 | 52.80 | 52.33 | 52.75 | 164,002 | +0.51(+0.98%) |
Apr 28, 2010 | 52.50 | 52.50 | 51.82 | 52.23 | 77,216 | +0.05(+0.09%) |
Apr 27, 2010 | 53.02 | 53.31 | 52.05 | 52.19 | 701,546 | -1.09(-2.04%) |
Apr 26, 2010 | 53.34 | 53.50 | 53.20 | 53.28 | 121,105 | +0.00(+0.00%) |
Apr 23, 2010 | 53.09 | 53.35 | 52.89 | 53.28 | 84,172 | +0.11(+0.21%) |
Apr 22, 2010 | 52.44 | 53.17 | 52.06 | 53.17 | 35,874 | +0.25(+0.47%) |
Apr 21, 2010 | 53.04 | 53.17 | 52.66 | 52.92 | 46,523 | +0.11(+0.21%) |
Apr 20, 2010 | 52.72 | 52.87 | 52.36 | 52.80 | 36,848 | +0.40(+0.77%) |
Apr 19, 2010 | 52.26 | 52.59 | 51.78 | 52.40 | 90,900 | -0.10(-0.19%) |
Apr 16, 2010 | 53.03 | 53.16 | 52.18 | 52.50 | 85,471 | -0.73(-1.37%) |
Apr 15, 2010 | 52.92 | 53.28 | 52.92 | 53.23 | 54,435 | +0.25(+0.47%) |
Apr 14, 2010 | 52.42 | 53.00 | 52.40 | 52.98 | 56,599 | +0.95(+1.82%) |
Apr 13, 2010 | 51.80 | 52.10 | 51.69 | 52.03 | 263,808 | +0.15(+0.29%) |
Apr 12, 2010 | 51.67 | 52.00 | 51.67 | 51.89 | 95,008 | +0.22(+0.42%) |
Apr 09, 2010 | 51.35 | 51.67 | 51.24 | 51.67 | 11,197 | +0.38(+0.75%) |
Apr 08, 2010 | 51.09 | 51.34 | 50.78 | 51.28 | 520,432 | +0.08(+0.16%) |
Apr 07, 2010 | 51.35 | 51.50 | 51.11 | 51.20 | 27,160 | -0.17(-0.33%) |
Apr 06, 2010 | 51.06 | 51.52 | 50.99 | 51.37 | 58,823 | +0.08(+0.16%) |
Apr 05, 2010 | 50.80 | 51.29 | 50.71 | 51.29 | 50,767 | +0.64(+1.26%) |
Apr 01, 2010 | 50.88 | 50.65 | 50.65 | 50.65 | 31,389 | -0.08(-0.16%) |
Mar 31, 2010 | 50.80 | 51.03 | 50.65 | 50.73 | 74,397 | -0.28(-0.56%) |
Mar 30, 2010 | 50.84 | 51.05 | 50.64 | 51.02 | 27,345 | +0.29(+0.58%) |
Mar 29, 2010 | 50.93 | 51.05 | 50.69 | 50.73 | 89,535 | +0.05(+0.11%) |
Mar 26, 2010 | 50.95 | 51.03 | 50.49 | 50.67 | 65,782 | -0.12(-0.23%) |
Mar 25, 2010 | 51.09 | 51.48 | 50.79 | 50.79 | 96,932 | +0.16(+0.31%) |
Mar 24, 2010 | 50.85 | 50.85 | 50.60 | 50.63 | 16,296 | -0.33(-0.65%) |
Mar 23, 2010 | 50.66 | 51.02 | 50.52 | 50.96 | 31,387 | +0.44(+0.87%) |
Mar 22, 2010 | 49.89 | 50.68 | 49.78 | 50.52 | 121,922 | +0.53(+1.06%) |
Mar 19, 2010 | 50.67 | 50.67 | 49.92 | 50.00 | 32,716 | -0.58(-1.15%) |
Mar 18, 2010 | 50.52 | 50.63 | 50.39 | 50.58 | 104,452 | +0.09(+0.18%) |
Mar 17, 2010 | 50.39 | 50.79 | 50.38 | 50.49 | 152,203 | +0.21(+0.42%) |
Mar 16, 2010 | 50.09 | 50.33 | 49.92 | 50.28 | 77,695 | +0.39(+0.78%) |
Mar 15, 2010 | 49.62 | 49.92 | 49.62 | 49.89 | 54,450 | -0.18(-0.36%) |
Mar 12, 2010 | 50.22 | 50.22 | 49.93 | 50.07 | 24,273 | +0.00(+0.00%) |
Mar 11, 2010 | 49.74 | 50.07 | 49.66 | 50.07 | 63,093 | +0.28(+0.57%) |
Mar 10, 2010 | 49.50 | 49.94 | 49.50 | 49.78 | 49,026 | +0.32(+0.65%) |
Mar 09, 2010 | 49.18 | 49.77 | 49.18 | 49.46 | 44,151 | +0.16(+0.32%) |
Mar 08, 2010 | 49.12 | 49.38 | 49.12 | 49.31 | 34,672 | +0.23(+0.47%) |
Mar 05, 2010 | 48.71 | 49.16 | 48.68 | 49.08 | 404,472 | +0.65(+1.34%) |
Mar 04, 2010 | 48.32 | 48.46 | 47.99 | 48.43 | 42,113 | +0.22(+0.46%) |
Mar 03, 2010 | 48.24 | 48.48 | 48.12 | 48.21 | 15,891 | +0.04(+0.08%) |
Mar 02, 2010 | 48.37 | 48.52 | 48.08 | 48.17 | 35,471 | +0.02(+0.04%) |