Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.60 | 43.01 | 42.40 | 42.60 | 1,061,934 | -0.15(-0.34%) |
May 27, 2010 | 41.89 | 42.75 | 41.80 | 42.74 | 1,199,835 | +1.58(+3.83%) |
May 26, 2010 | 41.52 | 41.92 | 41.06 | 41.16 | 1,720,532 | -0.55(-1.32%) |
May 25, 2010 | 41.30 | 41.71 | 40.94 | 41.71 | 1,774,288 | -0.35(-0.83%) |
May 24, 2010 | 42.01 | 42.65 | 41.96 | 42.06 | 953,974 | -0.44(-1.03%) |
May 21, 2010 | 41.40 | 42.52 | 41.32 | 42.50 | 1,701,431 | +0.31(+0.74%) |
May 20, 2010 | 42.42 | 42.91 | 42.19 | 42.19 | 1,884,208 | -1.57(-3.59%) |
May 19, 2010 | 43.69 | 43.98 | 43.19 | 43.76 | 976,687 | -0.15(-0.35%) |
May 18, 2010 | 45.04 | 45.09 | 43.77 | 43.91 | 763,981 | -0.56(-1.27%) |
May 17, 2010 | 44.42 | 44.60 | 43.73 | 44.47 | 1,140,030 | +0.12(+0.27%) |
May 14, 2010 | 44.36 | 44.88 | 44.02 | 44.36 | 1,819,584 | -0.84(-1.86%) |
May 13, 2010 | 45.24 | 45.56 | 45.06 | 45.20 | 614,968 | -0.31(-0.67%) |
May 12, 2010 | 45.26 | 45.59 | 45.11 | 45.50 | 736,024 | +0.23(+0.51%) |
May 11, 2010 | 45.50 | 45.79 | 45.23 | 45.27 | 1,201,538 | +0.17(+0.37%) |
May 10, 2010 | 45.54 | 45.56 | 44.91 | 45.11 | 1,368,843 | +1.68(+3.87%) |
May 07, 2010 | 43.65 | 44.08 | 42.83 | 43.42 | 1,880,565 | +4.34(+11.12%) |
May 06, 2010 | 44.54 | 45.87 | 38.86 | 39.08 | 9,107 | -6.65(-14.53%) |
May 05, 2010 | 45.80 | 45.81 | 45.22 | 45.72 | 1,382,763 | -0.92(-1.98%) |
May 04, 2010 | 47.23 | 47.27 | 46.47 | 46.65 | 901,239 | -0.49(-1.03%) |
May 03, 2010 | 47.44 | 47.69 | 47.07 | 47.14 | 674,458 | -0.23(-0.48%) |
Apr 30, 2010 | 47.73 | 47.96 | 47.34 | 47.37 | 866,481 | -0.62(-1.29%) |
Apr 29, 2010 | 47.91 | 48.23 | 47.79 | 47.98 | 1,007,649 | +1.27(+2.71%) |
Apr 28, 2010 | 46.89 | 47.12 | 46.54 | 46.72 | 887,769 | -0.15(-0.31%) |
Apr 27, 2010 | 47.95 | 48.17 | 46.80 | 46.86 | 1,241,687 | -1.58(-3.27%) |
Apr 26, 2010 | 48.90 | 49.08 | 48.42 | 48.45 | 813,213 | -0.37(-0.75%) |
Apr 23, 2010 | 48.77 | 48.89 | 48.49 | 48.82 | 784,225 | -0.03(-0.07%) |
Apr 22, 2010 | 48.68 | 48.87 | 48.27 | 48.85 | 693,974 | +0.15(+0.31%) |
Apr 21, 2010 | 49.08 | 49.11 | 48.56 | 48.70 | 1,102,254 | -0.53(-1.07%) |
Apr 20, 2010 | 49.17 | 49.27 | 49.01 | 49.23 | 516,367 | +0.23(+0.47%) |
Apr 19, 2010 | 48.50 | 49.05 | 48.47 | 49.00 | 631,266 | -0.28(-0.56%) |
Apr 16, 2010 | 49.59 | 49.71 | 48.99 | 49.28 | 803,421 | -0.28(-0.56%) |
Apr 15, 2010 | 49.25 | 49.69 | 49.21 | 49.55 | 540,540 | -0.49(-0.97%) |
Apr 14, 2010 | 49.99 | 50.04 | 49.79 | 50.04 | 588,472 | +0.28(+0.56%) |
Apr 13, 2010 | 49.87 | 49.96 | 49.48 | 49.76 | 1,239,338 | +0.92(+1.88%) |
Apr 12, 2010 | 48.93 | 49.11 | 48.78 | 48.85 | 432,591 | -0.08(-0.16%) |
Apr 09, 2010 | 48.57 | 48.92 | 48.57 | 48.92 | 914,700 | +0.94(+1.96%) |
Apr 08, 2010 | 47.34 | 48.04 | 47.27 | 47.98 | 619,153 | +0.51(+1.08%) |
Apr 07, 2010 | 47.49 | 47.68 | 47.34 | 47.47 | 597,236 | -0.35(-0.73%) |
Apr 06, 2010 | 47.61 | 47.91 | 47.46 | 47.82 | 544,726 | +0.06(+0.12%) |
Apr 05, 2010 | 47.84 | 47.88 | 47.64 | 47.76 | 498,117 | +0.03(+0.07%) |
Apr 01, 2010 | 47.62 | 47.73 | 47.73 | 47.73 | 815,550 | +0.84(+1.79%) |
Mar 31, 2010 | 46.91 | 47.01 | 46.57 | 46.89 | 903,985 | +0.19(+0.40%) |
Mar 30, 2010 | 46.66 | 46.88 | 46.50 | 46.70 | 607,571 | +0.52(+1.13%) |
Mar 29, 2010 | 46.13 | 46.51 | 46.04 | 46.18 | 760,064 | -0.03(-0.06%) |
Mar 26, 2010 | 46.14 | 46.41 | 46.06 | 46.20 | 679,202 | +0.13(+0.29%) |
Mar 25, 2010 | 46.26 | 46.45 | 46.07 | 46.07 | 805,557 | +0.17(+0.36%) |
Mar 24, 2010 | 46.05 | 46.36 | 45.81 | 45.91 | 677,753 | -0.56(-1.21%) |
Mar 23, 2010 | 46.07 | 46.54 | 45.98 | 46.47 | 790,575 | +0.20(+0.44%) |
Mar 22, 2010 | 45.70 | 46.41 | 45.66 | 46.27 | 608,960 | +0.35(+0.76%) |
Mar 19, 2010 | 46.28 | 46.29 | 45.70 | 45.92 | 987,214 | -0.52(-1.12%) |
Mar 18, 2010 | 46.39 | 46.53 | 46.17 | 46.44 | 794,665 | -0.11(-0.24%) |
Mar 17, 2010 | 47.02 | 47.02 | 46.40 | 46.55 | 901,184 | -0.22(-0.46%) |
Mar 16, 2010 | 46.31 | 46.81 | 46.26 | 46.77 | 659,434 | +0.63(+1.37%) |
Mar 15, 2010 | 45.97 | 46.16 | 45.96 | 46.13 | 475,257 | -0.01(-0.01%) |
Mar 12, 2010 | 46.15 | 46.25 | 45.98 | 46.14 | 532,147 | +0.41(+0.90%) |
Mar 11, 2010 | 45.77 | 45.82 | 45.32 | 45.73 | 423,067 | +0.06(+0.12%) |
Mar 10, 2010 | 45.50 | 45.82 | 45.44 | 45.68 | 737,298 | +0.26(+0.57%) |
Mar 09, 2010 | 45.38 | 45.70 | 45.36 | 45.42 | 1,229,299 | -0.26(-0.56%) |
Mar 08, 2010 | 45.74 | 45.86 | 45.40 | 45.68 | 918,865 | -0.05(-0.11%) |
Mar 05, 2010 | 45.27 | 45.84 | 45.22 | 45.72 | 623,808 | +0.40(+0.89%) |
Mar 04, 2010 | 45.53 | 45.66 | 45.07 | 45.32 | 619,750 | -0.08(-0.18%) |
Mar 03, 2010 | 45.24 | 45.59 | 45.20 | 45.40 | 774,828 | +0.48(+1.08%) |
Mar 02, 2010 | 45.01 | 45.15 | 44.79 | 44.92 | 1,215,357 | -0.12(-0.27%) |