Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.22 | 47.16 | 45.93 | 46.22 | 2,907,693 | -0.87(-1.84%) |
May 27, 2010 | 45.54 | 47.16 | 45.15 | 47.09 | 3,041,605 | +2.58(+5.80%) |
May 26, 2010 | 45.61 | 46.24 | 44.32 | 44.51 | 2,934,992 | -0.60(-1.32%) |
May 25, 2010 | 43.21 | 45.14 | 42.76 | 45.11 | 4,132,591 | +0.72(+1.63%) |
May 24, 2010 | 45.58 | 45.78 | 44.37 | 44.38 | 2,210,115 | -1.13(-2.48%) |
May 21, 2010 | 42.98 | 45.57 | 42.98 | 45.51 | 4,445,878 | +1.68(+3.82%) |
May 20, 2010 | 44.16 | 45.24 | 43.80 | 43.83 | 6,008 | -2.01(-4.38%) |
May 19, 2010 | 45.92 | 46.93 | 44.71 | 45.84 | 3,101,276 | -0.31(-0.68%) |
May 18, 2010 | 47.89 | 48.20 | 45.94 | 46.15 | 248 | -1.13(-2.40%) |
May 17, 2010 | 47.44 | 48.13 | 45.84 | 47.29 | 2,702,177 | +0.15(+0.32%) |
May 14, 2010 | 47.14 | 48.38 | 46.64 | 47.14 | 3,388,362 | -1.54(-3.17%) |
May 13, 2010 | 49.05 | 49.63 | 48.61 | 48.68 | 2,112,988 | -0.58(-1.19%) |
May 12, 2010 | 48.93 | 49.34 | 48.46 | 49.26 | 2,978,675 | +0.34(+0.70%) |
May 11, 2010 | 49.53 | 49.72 | 48.76 | 48.92 | 165 | +0.26(+0.53%) |
May 10, 2010 | 47.93 | 48.69 | 47.77 | 48.66 | 4,392,213 | +2.80(+6.10%) |
May 07, 2010 | 47.20 | 47.96 | 45.44 | 45.87 | 4,950,464 | -1.24(-2.62%) |
May 06, 2010 | 47.04 | 48.69 | 44.49 | 47.10 | 663 | -0.95(-1.97%) |
May 05, 2010 | 48.25 | 49.35 | 47.66 | 48.05 | 3,547,205 | -0.86(-1.75%) |
May 04, 2010 | 48.54 | 49.17 | 48.20 | 48.90 | 4,523,153 | -0.23(-0.47%) |
May 03, 2010 | 47.89 | 49.63 | 47.87 | 49.13 | 3,222,340 | +1.60(+3.36%) |
Apr 30, 2010 | 50.04 | 50.21 | 47.47 | 47.53 | 3,005,401 | -2.73(-5.43%) |
Apr 29, 2010 | 47.91 | 50.28 | 47.87 | 50.27 | 3,647,636 | +2.77(+5.82%) |
Apr 28, 2010 | 47.59 | 47.89 | 46.82 | 47.50 | 2,703,231 | +0.41(+0.87%) |
Apr 27, 2010 | 48.20 | 48.47 | 47.08 | 47.09 | 4,400,812 | -1.55(-3.18%) |
Apr 26, 2010 | 48.29 | 49.12 | 48.07 | 48.64 | 2,181,333 | +0.35(+0.72%) |
Apr 23, 2010 | 47.94 | 48.82 | 47.64 | 48.29 | 2,600,828 | +0.45(+0.93%) |
Apr 22, 2010 | 46.52 | 48.08 | 46.20 | 47.84 | 2,097,728 | +0.86(+1.83%) |
Apr 21, 2010 | 46.98 | 47.26 | 46.17 | 46.98 | 11,661 | +0.57(+1.22%) |
Apr 20, 2010 | 46.19 | 46.42 | 45.33 | 46.41 | 1,841,604 | +0.55(+1.20%) |
Apr 19, 2010 | 45.30 | 46.18 | 45.13 | 45.87 | 1,529,729 | +0.30(+0.66%) |
Apr 16, 2010 | 46.99 | 47.31 | 45.52 | 45.56 | 2,909,502 | -1.48(-3.14%) |
Apr 15, 2010 | 48.13 | 48.37 | 46.99 | 47.04 | 2,040,723 | -1.26(-2.61%) |
Apr 14, 2010 | 48.63 | 48.65 | 47.97 | 48.30 | 1,579,970 | +0.10(+0.20%) |
Apr 13, 2010 | 46.64 | 48.39 | 46.55 | 48.20 | 1,911,246 | +1.52(+3.25%) |
Apr 12, 2010 | 47.22 | 47.29 | 46.57 | 46.68 | 2,043,225 | -0.54(-1.15%) |
Apr 09, 2010 | 46.49 | 47.28 | 46.38 | 47.23 | 1,695,897 | +0.84(+1.82%) |
Apr 08, 2010 | 46.33 | 46.50 | 46.15 | 46.38 | 1,861,559 | -0.17(-0.38%) |
Apr 07, 2010 | 47.84 | 47.93 | 46.41 | 46.56 | 2,060,427 | -1.31(-2.73%) |
Apr 06, 2010 | 46.70 | 47.99 | 46.40 | 47.87 | 2,171,530 | +1.40(+3.02%) |
Apr 05, 2010 | 45.67 | 46.89 | 45.52 | 46.46 | 1,611,658 | +0.97(+2.13%) |
Apr 01, 2010 | 45.72 | 45.49 | 45.49 | 45.49 | 1,438,844 | +0.02(+0.04%) |
Mar 31, 2010 | 45.62 | 45.92 | 45.32 | 45.47 | 1,657,005 | -0.48(-1.05%) |
Mar 30, 2010 | 45.89 | 46.28 | 45.77 | 45.96 | 1,312,449 | -0.01(-0.01%) |
Mar 29, 2010 | 45.59 | 45.96 | 45.47 | 45.96 | 1,495,512 | +0.34(+0.74%) |
Mar 26, 2010 | 46.23 | 46.23 | 45.32 | 45.62 | 1,991,023 | -0.32(-0.70%) |
Mar 25, 2010 | 45.97 | 46.84 | 45.88 | 45.95 | 2,260,493 | +0.35(+0.76%) |
Mar 24, 2010 | 45.46 | 46.09 | 45.40 | 45.60 | 1,746,697 | +0.07(+0.16%) |
Mar 23, 2010 | 45.67 | 45.79 | 45.11 | 45.53 | 1,758,885 | -0.14(-0.30%) |
Mar 22, 2010 | 44.94 | 45.82 | 44.94 | 45.67 | 2,251,038 | +0.22(+0.49%) |
Mar 19, 2010 | 46.04 | 46.47 | 45.44 | 45.44 | 3,166,210 | -0.51(-1.11%) |
Mar 18, 2010 | 46.12 | 46.55 | 45.89 | 45.95 | 2,394,405 | -0.24(-0.52%) |
Mar 17, 2010 | 45.55 | 46.32 | 45.43 | 46.19 | 2,259,773 | +0.87(+1.92%) |
Mar 16, 2010 | 44.40 | 45.47 | 44.34 | 45.32 | 1,994,962 | +0.98(+2.20%) |
Mar 15, 2010 | 43.83 | 44.51 | 43.82 | 44.35 | 1,933,091 | +0.04(+0.08%) |
Mar 12, 2010 | 44.26 | 44.65 | 44.04 | 44.31 | 2,103,122 | +0.17(+0.38%) |
Mar 11, 2010 | 43.73 | 44.17 | 43.56 | 44.15 | 1,902,809 | +0.16(+0.35%) |
Mar 10, 2010 | 43.57 | 44.13 | 43.27 | 43.99 | 2,019,970 | +0.58(+1.34%) |
Mar 09, 2010 | 43.25 | 44.17 | 43.07 | 43.41 | 2,655,367 | -0.05(-0.12%) |
Mar 08, 2010 | 42.56 | 43.57 | 42.56 | 43.46 | 2,240,003 | +0.86(+2.02%) |
Mar 05, 2010 | 41.71 | 42.67 | 41.52 | 42.60 | 2,208,644 | +1.18(+2.85%) |
Mar 04, 2010 | 41.12 | 41.50 | 41.02 | 41.42 | 1,764,721 | +0.30(+0.73%) |
Mar 03, 2010 | 41.19 | 41.32 | 40.91 | 41.12 | 1,511,311 | +0.03(+0.07%) |
Mar 02, 2010 | 41.15 | 41.28 | 40.97 | 41.09 | 1,959,566 | +0.20(+0.50%) |