Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.98 | 43.96 | 42.74 | 42.98 | 84,133 | -0.76(-1.75%) |
May 27, 2010 | 43.90 | 43.90 | 43.41 | 43.74 | 47,133 | +0.75(+1.73%) |
May 26, 2010 | 43.00 | 43.59 | 42.48 | 43.00 | 536 | +0.74(+1.74%) |
May 25, 2010 | 42.33 | 42.44 | 41.52 | 42.26 | 56,987 | -0.69(-1.60%) |
May 24, 2010 | 43.66 | 44.06 | 42.93 | 42.95 | 34,917 | -0.74(-1.70%) |
May 21, 2010 | 43.21 | 44.03 | 43.10 | 43.70 | 74,285 | +0.11(+0.24%) |
May 20, 2010 | 45.22 | 45.44 | 43.56 | 43.59 | 105,085 | -2.49(-5.41%) |
May 19, 2010 | 44.99 | 46.30 | 44.99 | 46.08 | 91,545 | +0.87(+1.92%) |
May 18, 2010 | 45.64 | 45.75 | 44.84 | 45.22 | 64,128 | +0.16(+0.36%) |
May 17, 2010 | 45.93 | 46.94 | 44.78 | 45.05 | 147,555 | -0.56(-1.24%) |
May 14, 2010 | 45.62 | 45.76 | 45.09 | 45.62 | 70,772 | -0.28(-0.60%) |
May 13, 2010 | 45.86 | 46.21 | 45.58 | 45.89 | 54,604 | -0.11(-0.23%) |
May 12, 2010 | 45.33 | 46.11 | 44.57 | 46.00 | 210,142 | +0.73(+1.60%) |
May 11, 2010 | 44.78 | 45.52 | 44.78 | 45.27 | 54,598 | +0.43(+0.96%) |
May 10, 2010 | 44.25 | 44.87 | 44.20 | 44.84 | 76,258 | +1.60(+3.71%) |
May 07, 2010 | 43.98 | 44.31 | 43.24 | 43.24 | 77,791 | -0.74(-1.69%) |
May 06, 2010 | 45.72 | 45.97 | 43.68 | 43.98 | 111,325 | -1.76(-3.84%) |
May 05, 2010 | 45.49 | 45.89 | 45.40 | 45.74 | 121,391 | -0.04(-0.08%) |
May 04, 2010 | 46.06 | 46.30 | 45.26 | 45.78 | 88,814 | -0.65(-1.40%) |
May 03, 2010 | 46.64 | 47.34 | 46.27 | 46.43 | 105,325 | -0.25(-0.53%) |
Apr 30, 2010 | 48.17 | 48.83 | 46.66 | 46.68 | 106,964 | -1.56(-3.23%) |
Apr 29, 2010 | 47.98 | 48.56 | 47.30 | 48.23 | 94,517 | +0.64(+1.34%) |
Apr 28, 2010 | 47.80 | 48.23 | 47.56 | 47.59 | 38,455 | -0.09(-0.18%) |
Apr 27, 2010 | 48.48 | 48.73 | 47.60 | 47.68 | 97,777 | -0.85(-1.75%) |
Apr 26, 2010 | 48.66 | 48.82 | 48.48 | 48.53 | 49,945 | -0.18(-0.37%) |
Apr 23, 2010 | 49.11 | 49.24 | 48.62 | 48.71 | 65,502 | -0.29(-0.58%) |
Apr 22, 2010 | 48.68 | 49.29 | 48.57 | 49.00 | 76,703 | +0.14(+0.29%) |
Apr 21, 2010 | 48.97 | 49.27 | 48.57 | 48.85 | 76,693 | -0.09(-0.18%) |
Apr 20, 2010 | 49.06 | 49.19 | 48.76 | 48.94 | 47,325 | -0.01(-0.02%) |
Apr 19, 2010 | 49.42 | 49.66 | 48.82 | 48.95 | 94,303 | -0.51(-1.02%) |
Apr 16, 2010 | 49.59 | 49.97 | 49.09 | 49.46 | 47,936 | -0.15(-0.31%) |
Apr 15, 2010 | 50.08 | 50.08 | 49.55 | 49.61 | 37,845 | -0.36(-0.73%) |
Apr 14, 2010 | 49.37 | 49.99 | 49.25 | 49.97 | 47,270 | +0.69(+1.40%) |
Apr 13, 2010 | 49.10 | 49.36 | 48.99 | 49.28 | 57,511 | -0.07(-0.14%) |
Apr 12, 2010 | 49.26 | 49.36 | 49.01 | 49.35 | 54,423 | -0.02(-0.04%) |
Apr 09, 2010 | 48.91 | 49.39 | 48.53 | 49.37 | 76,022 | +0.57(+1.17%) |
Apr 08, 2010 | 49.20 | 49.45 | 48.75 | 48.80 | 70,314 | -0.54(-1.10%) |
Apr 07, 2010 | 49.54 | 49.54 | 48.97 | 49.34 | 62,701 | -0.07(-0.14%) |
Apr 06, 2010 | 49.01 | 49.72 | 48.58 | 49.41 | 96,463 | +0.49(+1.00%) |
Apr 05, 2010 | 49.57 | 49.57 | 48.79 | 48.92 | 73,307 | -0.27(-0.54%) |
Apr 01, 2010 | 49.36 | 49.19 | 49.19 | 49.19 | 73,080 | +0.00(+0.00%) |
Mar 31, 2010 | 50.58 | 50.60 | 49.00 | 49.19 | 154,807 | -1.94(-3.79%) |
Mar 30, 2010 | 51.00 | 51.77 | 50.67 | 51.13 | 82,446 | +0.07(+0.13%) |
Mar 29, 2010 | 51.19 | 51.53 | 51.05 | 51.06 | 36,281 | -0.14(-0.28%) |
Mar 26, 2010 | 51.38 | 51.42 | 50.62 | 51.20 | 32,463 | -0.15(-0.30%) |
Mar 25, 2010 | 52.35 | 52.35 | 51.28 | 51.36 | 34,460 | -0.53(-1.01%) |
Mar 24, 2010 | 53.17 | 53.17 | 51.82 | 51.88 | 78,615 | -1.36(-2.55%) |
Mar 23, 2010 | 52.73 | 53.29 | 52.25 | 53.24 | 23,750 | +0.44(+0.83%) |
Mar 22, 2010 | 51.65 | 53.22 | 51.50 | 52.80 | 95,494 | +0.90(+1.73%) |
Mar 19, 2010 | 51.76 | 52.00 | 51.63 | 51.90 | 76,871 | +0.21(+0.41%) |
Mar 18, 2010 | 51.49 | 52.12 | 51.49 | 51.69 | 26,283 | +0.11(+0.20%) |
Mar 17, 2010 | 51.72 | 51.72 | 50.87 | 51.59 | 32,645 | +0.10(+0.19%) |
Mar 16, 2010 | 51.91 | 51.91 | 51.11 | 51.49 | 31,936 | -0.20(-0.39%) |
Mar 15, 2010 | 51.66 | 51.86 | 51.45 | 51.69 | 68,588 | -0.64(-1.22%) |
Mar 12, 2010 | 51.81 | 52.49 | 51.80 | 52.33 | 47,425 | +0.55(+1.07%) |
Mar 11, 2010 | 52.08 | 52.08 | 51.60 | 51.78 | 37,034 | -0.64(-1.22%) |
Mar 10, 2010 | 51.74 | 52.68 | 51.64 | 52.42 | 83,524 | +0.29(+0.56%) |
Mar 09, 2010 | 52.44 | 52.67 | 51.97 | 52.12 | 96,100 | -0.33(-0.64%) |
Mar 08, 2010 | 51.87 | 52.49 | 51.87 | 52.46 | 28,378 | +0.48(+0.92%) |
Mar 05, 2010 | 51.08 | 52.12 | 50.85 | 51.98 | 73,088 | +1.24(+2.45%) |
Mar 04, 2010 | 51.42 | 51.42 | 50.62 | 50.74 | 62,359 | -0.41(-0.80%) |
Mar 03, 2010 | 51.64 | 51.79 | 50.87 | 51.15 | 64,564 | -0.24(-0.47%) |
Mar 02, 2010 | 51.35 | 52.49 | 51.22 | 51.39 | 98,088 | +0.23(+0.45%) |