Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.39 | 46.32 | 45.30 | 45.39 | 250,403 | -0.56(-1.23%) |
May 27, 2010 | 45.97 | 46.33 | 45.45 | 45.96 | 177,693 | +0.62(+1.36%) |
May 26, 2010 | 45.00 | 46.48 | 44.56 | 45.34 | 293,467 | +0.42(+0.94%) |
May 25, 2010 | 44.32 | 45.15 | 43.92 | 44.92 | 226,575 | -0.57(-1.26%) |
May 24, 2010 | 46.25 | 46.79 | 45.31 | 45.49 | 114,353 | -1.00(-2.15%) |
May 21, 2010 | 44.21 | 46.53 | 44.19 | 46.49 | 230,339 | +1.19(+2.62%) |
May 20, 2010 | 44.08 | 46.15 | 44.00 | 45.30 | 414,851 | -0.88(-1.91%) |
May 19, 2010 | 45.00 | 46.39 | 44.75 | 46.18 | 175,979 | +0.44(+0.95%) |
May 18, 2010 | 47.18 | 47.42 | 45.47 | 45.75 | 239 | -0.98(-2.09%) |
May 17, 2010 | 45.75 | 46.88 | 45.01 | 46.73 | 200,166 | +0.60(+1.30%) |
May 14, 2010 | 46.12 | 46.78 | 45.02 | 46.12 | 152,573 | -0.72(-1.54%) |
May 13, 2010 | 47.24 | 47.36 | 46.64 | 46.85 | 125,678 | -0.58(-1.22%) |
May 12, 2010 | 46.77 | 47.74 | 46.77 | 47.42 | 172,232 | +0.34(+0.72%) |
May 11, 2010 | 47.47 | 47.61 | 46.86 | 47.09 | 156,225 | -0.38(-0.81%) |
May 10, 2010 | 46.45 | 47.51 | 46.45 | 47.47 | 239,333 | +3.28(+7.42%) |
May 07, 2010 | 42.84 | 45.09 | 42.53 | 44.19 | 351,690 | +1.09(+2.53%) |
May 06, 2010 | 44.21 | 44.42 | 41.08 | 43.10 | 404,281 | -1.41(-3.16%) |
May 05, 2010 | 44.66 | 44.98 | 44.19 | 44.51 | 399,019 | -0.99(-2.17%) |
May 04, 2010 | 47.52 | 47.52 | 45.34 | 45.49 | 160,325 | -2.13(-4.47%) |
May 03, 2010 | 47.27 | 47.72 | 46.74 | 47.62 | 134,268 | +0.85(+1.82%) |
Apr 30, 2010 | 46.98 | 47.20 | 46.63 | 46.77 | 78,406 | -0.06(-0.13%) |
Apr 29, 2010 | 46.66 | 47.13 | 46.32 | 46.83 | 160,751 | +0.72(+1.57%) |
Apr 28, 2010 | 45.79 | 46.61 | 45.40 | 46.11 | 154,287 | +0.96(+2.13%) |
Apr 27, 2010 | 46.25 | 46.25 | 45.12 | 45.15 | 239,152 | -1.03(-2.23%) |
Apr 26, 2010 | 46.35 | 46.61 | 46.00 | 46.18 | 111,475 | -0.08(-0.16%) |
Apr 23, 2010 | 45.66 | 46.25 | 45.31 | 46.25 | 189,455 | +0.38(+0.84%) |
Apr 22, 2010 | 45.58 | 45.99 | 44.98 | 45.87 | 215,891 | +0.26(+0.58%) |
Apr 21, 2010 | 45.87 | 46.10 | 45.18 | 45.60 | 201,517 | -0.26(-0.56%) |
Apr 20, 2010 | 46.15 | 46.37 | 45.80 | 45.86 | 119,158 | -0.45(-0.97%) |
Apr 19, 2010 | 46.32 | 46.45 | 45.63 | 46.31 | 124,227 | +0.20(+0.44%) |
Apr 16, 2010 | 46.60 | 46.65 | 45.78 | 46.11 | 182,574 | -0.53(-1.13%) |
Apr 15, 2010 | 46.92 | 47.08 | 46.55 | 46.63 | 129,431 | -0.46(-0.97%) |
Apr 14, 2010 | 46.82 | 47.11 | 46.63 | 47.09 | 111,474 | +0.43(+0.92%) |
Apr 13, 2010 | 46.83 | 47.01 | 46.15 | 46.66 | 138,540 | +0.00(+0.00%) |
Apr 12, 2010 | 47.37 | 47.44 | 46.45 | 46.66 | 130,438 | -0.26(-0.54%) |
Apr 09, 2010 | 47.05 | 47.35 | 46.73 | 46.92 | 132,713 | -0.08(-0.18%) |
Apr 08, 2010 | 47.72 | 47.72 | 46.94 | 47.00 | 291,874 | -0.73(-1.53%) |
Apr 07, 2010 | 48.10 | 48.10 | 47.45 | 47.73 | 194,025 | -0.34(-0.70%) |
Apr 06, 2010 | 47.17 | 48.19 | 47.17 | 48.07 | 160,514 | +0.45(+0.95%) |
Apr 05, 2010 | 47.00 | 48.04 | 47.00 | 47.62 | 157,973 | +0.77(+1.65%) |
Apr 01, 2010 | 46.42 | 46.85 | 46.85 | 46.85 | 376,435 | +1.02(+2.22%) |
Mar 31, 2010 | 46.28 | 46.38 | 45.69 | 45.83 | 176,068 | -0.35(-0.77%) |
Mar 30, 2010 | 46.43 | 46.47 | 45.99 | 46.18 | 252,157 | -0.25(-0.53%) |
Mar 29, 2010 | 45.94 | 46.44 | 45.44 | 46.43 | 142,635 | +1.31(+2.90%) |
Mar 26, 2010 | 45.31 | 45.44 | 44.75 | 45.12 | 164,191 | -0.05(-0.12%) |
Mar 25, 2010 | 46.36 | 46.52 | 45.09 | 45.18 | 187,753 | -0.86(-1.86%) |
Mar 24, 2010 | 47.12 | 47.12 | 45.91 | 46.03 | 172,609 | -1.11(-2.36%) |
Mar 23, 2010 | 46.76 | 47.31 | 46.63 | 47.15 | 87,645 | +0.26(+0.56%) |
Mar 22, 2010 | 45.63 | 47.03 | 45.14 | 46.88 | 143,809 | +1.07(+2.33%) |
Mar 19, 2010 | 46.85 | 46.85 | 45.54 | 45.82 | 174,273 | -1.04(-2.22%) |
Mar 18, 2010 | 47.38 | 47.64 | 46.66 | 46.85 | 176,514 | -1.05(-2.20%) |
Mar 17, 2010 | 47.38 | 48.00 | 47.04 | 47.91 | 143,005 | +0.74(+1.58%) |
Mar 16, 2010 | 46.97 | 47.33 | 46.71 | 47.16 | 124,228 | +0.29(+0.61%) |
Mar 15, 2010 | 46.81 | 46.94 | 46.75 | 46.88 | 55,126 | -0.14(-0.30%) |
Mar 12, 2010 | 46.98 | 47.15 | 46.72 | 47.02 | 201,958 | +0.11(+0.24%) |
Mar 11, 2010 | 47.06 | 47.13 | 46.66 | 46.91 | 191,670 | -0.07(-0.14%) |
Mar 10, 2010 | 46.89 | 47.73 | 46.70 | 46.97 | 210,937 | +0.09(+0.19%) |
Mar 09, 2010 | 45.94 | 47.09 | 45.88 | 46.88 | 241,363 | +0.37(+0.80%) |
Mar 08, 2010 | 47.10 | 47.35 | 46.45 | 46.51 | 261,223 | -0.41(-0.88%) |
Mar 05, 2010 | 46.76 | 47.09 | 46.46 | 46.92 | 224,881 | +0.68(+1.47%) |
Mar 04, 2010 | 47.01 | 47.01 | 45.86 | 46.24 | 228,334 | -0.50(-1.07%) |
Mar 03, 2010 | 46.83 | 47.66 | 46.36 | 46.74 | 225,721 | -0.09(-0.19%) |
Mar 02, 2010 | 47.28 | 47.47 | 46.82 | 46.83 | 257,893 | +0.09(+0.19%) |