Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.30 | 46.67 | 46.30 | 46.30 | 59,755 | -0.24(-0.52%) |
May 27, 2010 | 46.25 | 46.55 | 46.03 | 46.54 | 475,376 | +0.93(+2.04%) |
May 26, 2010 | 46.25 | 46.31 | 45.60 | 45.61 | 118,133 | -0.34(-0.74%) |
May 25, 2010 | 45.66 | 45.95 | 45.30 | 45.95 | 85,917 | -0.42(-0.90%) |
May 24, 2010 | 46.51 | 46.77 | 46.34 | 46.36 | 124,767 | -0.40(-0.86%) |
May 21, 2010 | 45.30 | 46.76 | 45.30 | 46.76 | 319,315 | +0.20(+0.44%) |
May 20, 2010 | 46.93 | 47.24 | 46.56 | 46.56 | 157,849 | -1.57(-3.25%) |
May 19, 2010 | 47.97 | 48.26 | 47.76 | 48.13 | 82,549 | -0.13(-0.26%) |
May 18, 2010 | 48.77 | 48.89 | 48.23 | 48.25 | 115,431 | -0.20(-0.41%) |
May 17, 2010 | 48.11 | 48.51 | 47.89 | 48.45 | 106,884 | +0.40(+0.84%) |
May 14, 2010 | 48.05 | 48.41 | 47.85 | 48.05 | 44,330 | -0.47(-0.96%) |
May 13, 2010 | 48.74 | 48.95 | 48.51 | 48.51 | 52,412 | -0.22(-0.45%) |
May 12, 2010 | 48.48 | 48.79 | 48.35 | 48.73 | 79,541 | +0.40(+0.83%) |
May 11, 2010 | 48.51 | 48.73 | 48.32 | 48.33 | 64,592 | +0.01(+0.01%) |
May 10, 2010 | 48.19 | 48.32 | 48.02 | 48.32 | 150,516 | +1.33(+2.82%) |
May 07, 2010 | 47.04 | 47.43 | 46.63 | 47.00 | 303,915 | -0.34(-0.72%) |
May 06, 2010 | 48.61 | 48.61 | 0.0459 | 47.34 | 424,175 | -1.24(-2.56%) |
May 05, 2010 | 48.68 | 48.75 | 48.51 | 48.58 | 63,750 | +0.08(+0.17%) |
May 04, 2010 | 48.63 | 48.87 | 48.44 | 48.49 | 121,918 | -0.48(-0.98%) |
May 03, 2010 | 48.76 | 49.11 | 48.70 | 48.97 | 71,419 | +0.26(+0.52%) |
Apr 30, 2010 | 49.32 | 49.32 | 48.72 | 48.72 | 79,058 | -0.30(-0.62%) |
Apr 29, 2010 | 48.97 | 49.21 | 48.78 | 49.02 | 45,428 | +0.23(+0.46%) |
Apr 28, 2010 | 48.61 | 48.92 | 48.49 | 48.80 | 69,033 | +0.31(+0.64%) |
Apr 27, 2010 | 49.10 | 49.20 | 48.43 | 48.49 | 96,587 | -0.85(-1.72%) |
Apr 26, 2010 | 49.47 | 49.57 | 49.32 | 49.34 | 66,500 | -0.10(-0.19%) |
Apr 23, 2010 | 49.45 | 49.47 | 49.15 | 49.43 | 37,962 | -0.05(-0.10%) |
Apr 22, 2010 | 49.35 | 49.50 | 49.16 | 49.48 | 125,395 | -0.04(-0.07%) |
Apr 21, 2010 | 49.56 | 49.65 | 49.42 | 49.52 | 51,277 | -0.07(-0.14%) |
Apr 20, 2010 | 49.47 | 49.59 | 49.40 | 49.59 | 113,505 | +0.18(+0.36%) |
Apr 19, 2010 | 49.25 | 49.41 | 49.09 | 49.41 | 231,490 | +0.11(+0.21%) |
Apr 16, 2010 | 49.35 | 49.65 | 49.15 | 49.30 | 64,752 | -0.16(-0.33%) |
Apr 15, 2010 | 49.42 | 49.47 | 49.26 | 49.47 | 50,422 | -0.08(-0.17%) |
Apr 14, 2010 | 49.40 | 49.55 | 49.24 | 49.55 | 135,907 | +0.08(+0.17%) |
Apr 13, 2010 | 49.42 | 49.54 | 49.17 | 49.47 | 54,430 | -0.02(-0.04%) |
Apr 12, 2010 | 49.39 | 49.54 | 49.35 | 49.49 | 37,806 | +0.07(+0.14%) |
Apr 09, 2010 | 49.11 | 49.43 | 49.11 | 49.42 | 63,561 | +0.27(+0.55%) |
Apr 08, 2010 | 48.97 | 49.18 | 48.94 | 49.15 | 31,208 | +0.03(+0.06%) |
Apr 07, 2010 | 49.29 | 49.29 | 48.98 | 49.12 | 45,769 | -0.23(-0.47%) |
Apr 06, 2010 | 49.36 | 49.45 | 49.31 | 49.35 | 50,903 | -0.16(-0.33%) |
Apr 05, 2010 | 49.67 | 49.67 | 49.41 | 49.52 | 43,132 | +0.02(+0.04%) |
Apr 01, 2010 | 49.37 | 49.49 | 49.49 | 49.49 | 36,005 | +0.26(+0.53%) |
Mar 31, 2010 | 49.40 | 49.42 | 49.22 | 49.24 | 48,449 | -0.28(-0.56%) |
Mar 30, 2010 | 49.52 | 49.62 | 49.35 | 49.52 | 74,315 | +0.08(+0.17%) |
Mar 29, 2010 | 49.33 | 49.48 | 49.23 | 49.43 | 47,840 | +0.27(+0.55%) |
Mar 26, 2010 | 49.21 | 49.29 | 49.02 | 49.16 | 41,936 | +0.05(+0.10%) |
Mar 25, 2010 | 49.42 | 49.45 | 49.10 | 49.11 | 336,374 | -0.06(-0.11%) |
Mar 24, 2010 | 49.48 | 49.53 | 49.16 | 49.17 | 248,620 | -0.45(-0.91%) |
Mar 23, 2010 | 49.16 | 49.65 | 49.14 | 49.62 | 59,333 | +0.45(+0.92%) |
Mar 22, 2010 | 48.69 | 49.22 | 48.68 | 49.17 | 83,615 | +0.30(+0.61%) |
Mar 19, 2010 | 49.14 | 49.14 | 48.68 | 48.87 | 123,462 | -0.11(-0.23%) |
Mar 18, 2010 | 49.09 | 49.09 | 48.93 | 48.99 | 40,131 | -0.04(-0.09%) |
Mar 17, 2010 | 48.86 | 49.05 | 48.80 | 49.03 | 28,641 | +0.20(+0.42%) |
Mar 16, 2010 | 48.62 | 48.82 | 48.57 | 48.82 | 76,394 | +0.25(+0.51%) |
Mar 15, 2010 | 48.45 | 48.59 | 48.45 | 48.58 | 48,645 | +0.33(+0.69%) |
Mar 12, 2010 | 48.34 | 48.34 | 48.18 | 48.25 | 28,293 | +0.11(+0.23%) |
Mar 11, 2010 | 48.03 | 48.17 | 47.82 | 48.13 | 43,665 | +0.02(+0.04%) |
Mar 10, 2010 | 48.20 | 48.20 | 47.99 | 48.11 | 42,167 | -0.10(-0.20%) |
Mar 09, 2010 | 48.17 | 48.39 | 48.12 | 48.21 | 53,596 | -0.03(-0.06%) |
Mar 08, 2010 | 48.38 | 48.43 | 48.16 | 48.24 | 73,080 | -0.16(-0.34%) |
Mar 05, 2010 | 48.30 | 48.40 | 48.10 | 48.40 | 52,146 | +0.29(+0.60%) |
Mar 04, 2010 | 47.96 | 48.23 | 47.96 | 48.11 | 48,005 | +0.18(+0.38%) |
Mar 03, 2010 | 47.91 | 48.06 | 47.82 | 47.93 | 82,308 | +0.06(+0.13%) |
Mar 02, 2010 | 47.77 | 47.97 | 47.71 | 47.87 | 189,752 | +0.25(+0.52%) |