Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.87 | 46.84 | 44.49 | 44.86 | 723,872 | -1.01(-2.20%) |
May 27, 2010 | 44.67 | 45.90 | 44.23 | 45.87 | 485,407 | +2.01(+4.58%) |
May 26, 2010 | 43.44 | 44.79 | 43.34 | 43.86 | 874,435 | +0.57(+1.32%) |
May 25, 2010 | 43.16 | 43.38 | 41.81 | 43.29 | 1,251,024 | -0.82(-1.86%) |
May 24, 2010 | 44.26 | 44.90 | 43.60 | 44.11 | 621,841 | -0.28(-0.63%) |
May 21, 2010 | 43.12 | 44.70 | 42.56 | 44.39 | 1,037,351 | +1.11(+2.56%) |
May 20, 2010 | 44.40 | 46.43 | 43.16 | 43.28 | 1,156,588 | -3.45(-7.38%) |
May 19, 2010 | 46.50 | 47.39 | 45.91 | 46.73 | 799,893 | +0.46(+0.99%) |
May 18, 2010 | 47.65 | 47.87 | 45.82 | 46.27 | 724,897 | -0.65(-1.39%) |
May 17, 2010 | 47.70 | 48.24 | 46.05 | 46.92 | 803,805 | -0.61(-1.28%) |
May 14, 2010 | 49.57 | 49.72 | 47.00 | 47.53 | 925,811 | -2.49(-4.98%) |
May 13, 2010 | 49.78 | 50.50 | 49.51 | 50.02 | 407,132 | -0.04(-0.08%) |
May 12, 2010 | 48.97 | 50.57 | 48.59 | 50.06 | 587,740 | -0.03(-0.06%) |
May 11, 2010 | 49.88 | 50.74 | 48.42 | 50.09 | 811,899 | +0.61(+1.23%) |
May 10, 2010 | 48.60 | 49.52 | 47.49 | 49.48 | 991,498 | +3.69(+8.06%) |
May 07, 2010 | 46.22 | 46.76 | 44.71 | 45.79 | 769,679 | -0.73(-1.57%) |
May 06, 2010 | 47.46 | 48.10 | 44.26 | 46.52 | 817,176 | -1.15(-2.41%) |
May 05, 2010 | 47.14 | 47.70 | 45.76 | 47.67 | 485,299 | +0.53(+1.12%) |
May 04, 2010 | 48.31 | 48.31 | 46.79 | 47.14 | 468,216 | -1.69(-3.46%) |
May 03, 2010 | 49.41 | 49.72 | 48.55 | 48.83 | 488,730 | -0.35(-0.71%) |
Apr 30, 2010 | 50.70 | 51.00 | 49.18 | 49.18 | 338,104 | -1.58(-3.11%) |
Apr 29, 2010 | 50.00 | 51.00 | 49.24 | 50.76 | 368,626 | +1.16(+2.34%) |
Apr 28, 2010 | 50.20 | 50.69 | 49.37 | 49.60 | 263,029 | -0.23(-0.46%) |
Apr 27, 2010 | 50.83 | 52.00 | 49.53 | 49.83 | 441,232 | -1.47(-2.87%) |
Apr 26, 2010 | 51.63 | 52.28 | 51.26 | 51.30 | 393,786 | -0.36(-0.70%) |
Apr 23, 2010 | 50.74 | 52.16 | 48.99 | 51.66 | 738,265 | +0.84(+1.65%) |
Apr 22, 2010 | 49.86 | 51.14 | 49.62 | 50.82 | 557,166 | +0.37(+0.73%) |
Apr 21, 2010 | 49.07 | 50.71 | 49.07 | 50.45 | 792,927 | +1.41(+2.88%) |
Apr 20, 2010 | 48.24 | 49.14 | 47.92 | 49.04 | 277,410 | +1.04(+2.17%) |
Apr 19, 2010 | 48.25 | 48.56 | 47.31 | 48.00 | 511,541 | -0.60(-1.23%) |
Apr 16, 2010 | 49.36 | 49.36 | 48.07 | 48.60 | 458,871 | -0.82(-1.66%) |
Apr 15, 2010 | 49.38 | 49.74 | 49.13 | 49.42 | 339,608 | +0.19(+0.39%) |
Apr 14, 2010 | 49.41 | 49.47 | 48.93 | 49.23 | 537,009 | +0.17(+0.35%) |
Apr 13, 2010 | 48.67 | 49.28 | 47.96 | 49.06 | 285,789 | +0.14(+0.29%) |
Apr 12, 2010 | 48.72 | 49.20 | 48.13 | 48.92 | 373,631 | -0.06(-0.12%) |
Apr 09, 2010 | 49.43 | 49.43 | 48.44 | 48.98 | 428,441 | -0.31(-0.63%) |
Apr 08, 2010 | 48.72 | 49.46 | 47.79 | 49.29 | 262,616 | +0.37(+0.76%) |
Apr 07, 2010 | 49.20 | 49.68 | 48.60 | 48.92 | 487,779 | -0.28(-0.57%) |
Apr 06, 2010 | 47.24 | 49.78 | 46.85 | 49.20 | 772,546 | +1.93(+4.08%) |
Apr 05, 2010 | 47.11 | 47.60 | 46.91 | 47.27 | 405,248 | +0.27(+0.57%) |
Apr 01, 2010 | 47.01 | 47.00 | 47.00 | 47.00 | 165,500 | +0.34(+0.73%) |
Mar 31, 2010 | 46.85 | 47.74 | 46.62 | 46.66 | 302,996 | -0.52(-1.10%) |
Mar 30, 2010 | 46.60 | 47.43 | 46.60 | 47.18 | 328,433 | +0.67(+1.44%) |
Mar 29, 2010 | 46.78 | 47.24 | 46.36 | 46.51 | 306,818 | +0.07(+0.15%) |
Mar 26, 2010 | 47.35 | 47.62 | 46.23 | 46.44 | 290,488 | -0.58(-1.23%) |
Mar 25, 2010 | 48.16 | 48.71 | 47.00 | 47.02 | 428,645 | -1.00(-2.08%) |
Mar 24, 2010 | 48.23 | 48.25 | 47.67 | 48.02 | 241,279 | -0.36(-0.74%) |
Mar 23, 2010 | 47.21 | 48.43 | 46.67 | 48.38 | 439,583 | +1.27(+2.70%) |
Mar 22, 2010 | 46.39 | 47.50 | 46.27 | 47.11 | 387,563 | +0.52(+1.12%) |
Mar 19, 2010 | 46.98 | 47.35 | 45.93 | 46.59 | 465,852 | -0.17(-0.36%) |
Mar 18, 2010 | 47.44 | 47.49 | 46.57 | 46.76 | 258,148 | -0.69(-1.45%) |
Mar 17, 2010 | 46.85 | 47.47 | 46.85 | 47.45 | 348,738 | +0.68(+1.45%) |
Mar 16, 2010 | 46.23 | 46.77 | 46.08 | 46.77 | 307,191 | +0.57(+1.23%) |
Mar 15, 2010 | 45.90 | 46.41 | 45.79 | 46.20 | 352,749 | +0.17(+0.37%) |
Mar 12, 2010 | 46.75 | 46.75 | 45.72 | 46.03 | 296,355 | -0.39(-0.84%) |
Mar 11, 2010 | 45.84 | 46.44 | 45.65 | 46.42 | 351,460 | +0.32(+0.69%) |
Mar 10, 2010 | 45.54 | 46.12 | 45.39 | 46.10 | 425,139 | +0.67(+1.47%) |
Mar 09, 2010 | 46.55 | 46.56 | 45.34 | 45.43 | 627,960 | -1.46(-3.11%) |
Mar 08, 2010 | 46.93 | 47.16 | 46.55 | 46.89 | 389,920 | -0.21(-0.45%) |
Mar 05, 2010 | 46.27 | 47.50 | 45.97 | 47.10 | 568,258 | +1.22(+2.66%) |
Mar 04, 2010 | 45.99 | 46.49 | 45.76 | 45.88 | 551,660 | -0.40(-0.86%) |
Mar 03, 2010 | 45.64 | 46.49 | 45.56 | 46.28 | 492,440 | +0.57(+1.25%) |
Mar 02, 2010 | 45.00 | 46.11 | 44.77 | 45.71 | 478,477 | +0.69(+1.53%) |