Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.43 | 45.00 | 44.24 | 44.43 | 1,165,020 | -0.45(-1.00%) |
May 27, 2010 | 44.01 | 44.91 | 44.00 | 44.88 | 1,108,573 | +1.44(+3.32%) |
May 26, 2010 | 43.99 | 44.17 | 43.28 | 43.43 | 1,150,164 | -0.34(-0.78%) |
May 25, 2010 | 43.06 | 43.78 | 42.13 | 43.78 | 1,647,229 | -0.19(-0.43%) |
May 24, 2010 | 44.79 | 45.05 | 43.88 | 43.97 | 871,830 | -1.07(-2.38%) |
May 21, 2010 | 43.78 | 45.04 | 43.04 | 45.04 | 1,541,916 | +0.96(+2.19%) |
May 20, 2010 | 44.30 | 44.96 | 44.05 | 44.07 | 1,015,442 | -1.58(-3.45%) |
May 19, 2010 | 45.76 | 46.04 | 45.01 | 45.65 | 729,223 | -0.37(-0.80%) |
May 18, 2010 | 46.79 | 47.12 | 45.91 | 46.02 | 824,828 | -0.40(-0.85%) |
May 17, 2010 | 46.01 | 46.54 | 45.46 | 46.41 | 998,011 | +0.59(+1.28%) |
May 14, 2010 | 45.83 | 46.18 | 45.49 | 45.83 | 764,543 | -0.71(-1.53%) |
May 13, 2010 | 46.73 | 46.94 | 46.32 | 46.54 | 670,896 | -0.37(-0.79%) |
May 12, 2010 | 46.42 | 46.91 | 46.17 | 46.91 | 550,070 | +0.53(+1.15%) |
May 11, 2010 | 46.41 | 46.67 | 46.25 | 46.38 | 958,948 | +0.00(+0.00%) |
May 10, 2010 | 45.86 | 46.43 | 45.78 | 46.38 | 966,384 | +1.83(+4.10%) |
May 07, 2010 | 45.54 | 45.90 | 44.22 | 44.55 | 1,627,719 | -1.10(-2.41%) |
May 06, 2010 | 46.76 | 47.15 | 43.21 | 45.65 | 1,483,385 | -1.22(-2.61%) |
May 05, 2010 | 46.99 | 47.30 | 46.62 | 46.87 | 784,197 | -0.12(-0.25%) |
May 04, 2010 | 47.23 | 47.39 | 46.66 | 46.99 | 1,002,147 | -0.77(-1.60%) |
May 03, 2010 | 47.93 | 47.96 | 47.12 | 47.75 | 1,163,341 | -0.14(-0.30%) |
Apr 30, 2010 | 48.56 | 49.22 | 47.80 | 47.90 | 1,109,899 | -0.55(-1.13%) |
Apr 29, 2010 | 49.47 | 49.47 | 48.11 | 48.45 | 1,293,985 | -0.86(-1.73%) |
Apr 28, 2010 | 49.33 | 49.52 | 48.94 | 49.30 | 805,739 | +0.15(+0.31%) |
Apr 27, 2010 | 49.69 | 50.05 | 49.09 | 49.15 | 895,764 | -0.58(-1.16%) |
Apr 26, 2010 | 50.02 | 50.10 | 49.67 | 49.73 | 558,462 | -0.12(-0.23%) |
Apr 23, 2010 | 49.20 | 49.90 | 49.03 | 49.84 | 558,705 | +0.55(+1.11%) |
Apr 22, 2010 | 48.41 | 49.34 | 48.38 | 49.29 | 449,958 | +0.50(+1.03%) |
Apr 21, 2010 | 48.79 | 49.03 | 48.48 | 48.79 | 4,534 | -0.13(-0.28%) |
Apr 20, 2010 | 48.92 | 49.15 | 48.61 | 48.92 | 502,245 | +0.26(+0.54%) |
Apr 19, 2010 | 48.60 | 48.81 | 48.04 | 48.66 | 637,109 | -0.23(-0.48%) |
Apr 16, 2010 | 48.97 | 49.35 | 48.70 | 48.90 | 802,680 | -0.15(-0.31%) |
Apr 15, 2010 | 48.82 | 49.22 | 48.78 | 49.05 | 355,046 | +0.26(+0.53%) |
Apr 14, 2010 | 48.30 | 48.84 | 48.10 | 48.79 | 526,290 | +0.55(+1.14%) |
Apr 13, 2010 | 48.46 | 48.46 | 48.07 | 48.24 | 584,021 | -0.30(-0.61%) |
Apr 12, 2010 | 48.93 | 48.93 | 48.37 | 48.54 | 503,767 | -0.41(-0.83%) |
Apr 09, 2010 | 48.56 | 48.95 | 48.42 | 48.94 | 364,222 | +0.35(+0.72%) |
Apr 08, 2010 | 48.59 | 48.61 | 48.09 | 48.59 | 332,791 | +0.11(+0.22%) |
Apr 07, 2010 | 48.61 | 48.83 | 48.28 | 48.48 | 300,006 | -0.23(-0.48%) |
Apr 06, 2010 | 48.75 | 49.09 | 48.62 | 48.72 | 599,281 | -0.19(-0.39%) |
Apr 05, 2010 | 49.01 | 49.10 | 48.74 | 48.91 | 403,379 | +0.06(+0.13%) |
Apr 01, 2010 | 48.17 | 48.84 | 48.84 | 48.84 | 1,289,291 | +0.79(+1.65%) |
Mar 31, 2010 | 47.94 | 48.54 | 47.62 | 48.05 | 515,907 | -0.06(-0.13%) |
Mar 30, 2010 | 48.78 | 48.78 | 47.96 | 48.11 | 536,458 | -0.54(-1.11%) |
Mar 29, 2010 | 48.68 | 48.92 | 48.57 | 48.65 | 320,416 | +0.04(+0.09%) |
Mar 26, 2010 | 47.93 | 48.92 | 47.86 | 48.61 | 883,859 | +0.74(+1.54%) |
Mar 25, 2010 | 48.75 | 48.90 | 47.85 | 47.87 | 699,623 | -0.74(-1.52%) |
Mar 24, 2010 | 48.87 | 48.87 | 48.26 | 48.61 | 788,103 | -0.47(-0.95%) |
Mar 23, 2010 | 48.84 | 49.09 | 48.45 | 49.08 | 710,174 | +0.33(+0.68%) |
Mar 22, 2010 | 48.60 | 49.01 | 48.31 | 48.74 | 647,849 | -0.05(-0.09%) |
Mar 19, 2010 | 48.75 | 49.03 | 48.47 | 48.79 | 1,170,469 | -0.10(-0.20%) |
Mar 18, 2010 | 48.57 | 49.41 | 48.57 | 48.89 | 628,687 | -0.45(-0.91%) |
Mar 17, 2010 | 49.09 | 49.50 | 48.88 | 49.34 | 521,197 | +0.30(+0.61%) |
Mar 16, 2010 | 48.93 | 49.11 | 48.74 | 49.04 | 408,666 | +0.21(+0.42%) |
Mar 15, 2010 | 48.51 | 48.85 | 48.46 | 48.84 | 398,512 | -0.18(-0.37%) |
Mar 12, 2010 | 49.05 | 49.29 | 48.89 | 49.02 | 487,398 | -0.02(-0.04%) |
Mar 11, 2010 | 49.41 | 49.41 | 48.57 | 49.03 | 440,959 | +0.31(+0.63%) |
Mar 10, 2010 | 48.47 | 48.96 | 48.13 | 48.73 | 639,874 | +0.08(+0.17%) |
Mar 09, 2010 | 48.75 | 49.13 | 48.36 | 48.65 | 748,769 | -0.33(-0.68%) |
Mar 08, 2010 | 49.43 | 49.63 | 48.74 | 48.98 | 656,994 | -0.44(-0.89%) |
Mar 05, 2010 | 49.33 | 49.47 | 49.02 | 49.42 | 586,841 | +0.41(+0.83%) |
Mar 04, 2010 | 49.14 | 49.35 | 48.64 | 49.02 | 803,767 | -0.13(-0.26%) |
Mar 03, 2010 | 48.88 | 49.48 | 48.79 | 49.14 | 731,074 | +0.36(+0.74%) |
Mar 02, 2010 | 49.20 | 49.36 | 48.74 | 48.78 | 834,799 | -0.37(-0.75%) |