Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.24 | 46.88 | 46.23 | 46.24 | 215,544 | -0.38(-0.82%) |
May 27, 2010 | 46.41 | 46.69 | 46.12 | 46.62 | 214,499 | +0.84(+1.83%) |
May 26, 2010 | 45.78 | 45.94 | 45.16 | 45.78 | 1,086 | +0.70(+1.55%) |
May 25, 2010 | 45.23 | 45.24 | 43.00 | 45.08 | 261,744 | -0.63(-1.38%) |
May 24, 2010 | 46.33 | 46.35 | 45.55 | 45.71 | 658,334 | -0.79(-1.70%) |
May 21, 2010 | 47.05 | 47.83 | 45.85 | 46.50 | 554,236 | -1.00(-2.11%) |
May 20, 2010 | 47.81 | 48.20 | 47.50 | 47.50 | 781 | -0.95(-1.96%) |
May 19, 2010 | 48.67 | 49.10 | 48.15 | 48.45 | 228,517 | -0.21(-0.43%) |
May 18, 2010 | 49.59 | 49.81 | 48.61 | 48.66 | 341 | -0.56(-1.14%) |
May 17, 2010 | 48.71 | 49.31 | 48.16 | 49.22 | 180,955 | +0.83(+1.72%) |
May 14, 2010 | 48.39 | 49.04 | 47.92 | 48.39 | 183,381 | -0.71(-1.45%) |
May 13, 2010 | 48.47 | 49.31 | 48.45 | 49.10 | 212,828 | +0.39(+0.80%) |
May 12, 2010 | 47.95 | 48.98 | 47.78 | 48.71 | 178,534 | +0.74(+1.54%) |
May 11, 2010 | 48.05 | 48.60 | 47.87 | 47.97 | 265,880 | -0.05(-0.10%) |
May 10, 2010 | 47.59 | 48.03 | 47.50 | 48.02 | 408,691 | +0.86(+1.82%) |
May 07, 2010 | 47.23 | 48.06 | 46.40 | 47.16 | 507,023 | -0.02(-0.04%) |
May 06, 2010 | 47.74 | 48.57 | 46.88 | 47.18 | 569,881 | -0.67(-1.40%) |
May 05, 2010 | 47.99 | 48.29 | 47.76 | 47.85 | 277,500 | +0.03(+0.06%) |
May 04, 2010 | 47.97 | 48.13 | 47.37 | 47.82 | 373 | -0.54(-1.12%) |
May 03, 2010 | 47.71 | 48.40 | 47.71 | 48.36 | 176,630 | +0.93(+1.96%) |
Apr 30, 2010 | 47.80 | 48.19 | 47.03 | 47.43 | 465,627 | -0.50(-1.04%) |
Apr 29, 2010 | 48.28 | 49.65 | 47.74 | 47.93 | 1,015,197 | -2.58(-5.11%) |
Apr 28, 2010 | 51.39 | 51.39 | 50.17 | 50.51 | 491,021 | -0.75(-1.46%) |
Apr 27, 2010 | 50.66 | 51.93 | 50.66 | 51.26 | 335 | +0.26(+0.51%) |
Apr 26, 2010 | 51.07 | 51.29 | 50.66 | 51.00 | 215,102 | +0.00(+0.00%) |
Apr 23, 2010 | 50.93 | 51.41 | 50.76 | 51.00 | 271,444 | +0.25(+0.49%) |
Apr 22, 2010 | 50.06 | 50.87 | 49.81 | 50.75 | 213,022 | +0.32(+0.63%) |
Apr 21, 2010 | 49.37 | 50.60 | 49.24 | 50.43 | 194,122 | +0.93(+1.88%) |
Apr 20, 2010 | 48.94 | 49.56 | 48.58 | 49.50 | 269,188 | +0.60(+1.23%) |
Apr 19, 2010 | 49.04 | 49.08 | 48.29 | 48.90 | 190,334 | -0.17(-0.35%) |
Apr 16, 2010 | 49.81 | 50.11 | 48.99 | 49.07 | 182,641 | -0.72(-1.45%) |
Apr 15, 2010 | 49.73 | 49.91 | 49.59 | 49.79 | 175,828 | -0.19(-0.38%) |
Apr 14, 2010 | 49.55 | 50.01 | 49.42 | 49.98 | 178,030 | +0.81(+1.65%) |
Apr 13, 2010 | 49.70 | 49.70 | 48.90 | 49.17 | 190,939 | -0.53(-1.07%) |
Apr 12, 2010 | 48.50 | 49.93 | 48.40 | 49.70 | 497,853 | +1.10(+2.26%) |
Apr 09, 2010 | 48.55 | 48.79 | 48.08 | 48.60 | 193,180 | +0.17(+0.35%) |
Apr 08, 2010 | 48.81 | 48.99 | 48.34 | 48.43 | 201,943 | -0.56(-1.14%) |
Apr 07, 2010 | 49.24 | 49.51 | 48.74 | 48.99 | 424,731 | -0.44(-0.89%) |
Apr 06, 2010 | 48.86 | 49.57 | 48.72 | 49.43 | 182,677 | +0.53(+1.08%) |
Apr 05, 2010 | 48.90 | 49.08 | 48.16 | 48.90 | 195,075 | +0.02(+0.04%) |
Apr 01, 2010 | 49.06 | 48.88 | 48.88 | 48.88 | 254,900 | +0.03(+0.06%) |
Mar 31, 2010 | 49.52 | 49.77 | 48.84 | 48.85 | 368,492 | -0.95(-1.91%) |
Mar 30, 2010 | 50.24 | 50.53 | 49.51 | 49.80 | 190,068 | -0.50(-0.99%) |
Mar 29, 2010 | 50.95 | 51.02 | 50.18 | 50.30 | 247,657 | -0.45(-0.89%) |
Mar 26, 2010 | 50.65 | 50.91 | 50.46 | 50.75 | 90,691 | +0.30(+0.59%) |
Mar 25, 2010 | 50.67 | 50.81 | 50.22 | 50.45 | 137,511 | +0.07(+0.14%) |
Mar 24, 2010 | 51.39 | 51.45 | 50.27 | 50.38 | 160,657 | -1.22(-2.36%) |
Mar 23, 2010 | 51.61 | 51.63 | 50.82 | 51.60 | 131,296 | -0.16(-0.31%) |
Mar 22, 2010 | 52.00 | 52.63 | 51.45 | 51.76 | 150,430 | -0.48(-0.92%) |
Mar 19, 2010 | 52.27 | 52.43 | 51.68 | 52.24 | 179,652 | +0.19(+0.37%) |
Mar 18, 2010 | 52.23 | 52.37 | 51.77 | 52.05 | 97,707 | -0.32(-0.61%) |
Mar 17, 2010 | 51.31 | 52.92 | 51.29 | 52.37 | 212,627 | +1.24(+2.43%) |
Mar 16, 2010 | 50.48 | 51.17 | 50.42 | 51.13 | 145,321 | +0.79(+1.57%) |
Mar 15, 2010 | 50.34 | 50.51 | 50.25 | 50.34 | 123,447 | -0.19(-0.38%) |
Mar 12, 2010 | 51.25 | 51.25 | 50.14 | 50.53 | 235,759 | -0.73(-1.42%) |
Mar 11, 2010 | 51.00 | 51.31 | 50.76 | 51.26 | 199,547 | +0.06(+0.12%) |
Mar 10, 2010 | 51.29 | 51.55 | 50.99 | 51.20 | 151,055 | -0.05(-0.10%) |
Mar 09, 2010 | 50.90 | 51.50 | 50.89 | 51.25 | 129,442 | +0.20(+0.39%) |
Mar 08, 2010 | 51.54 | 51.56 | 51.00 | 51.05 | 196,047 | -0.49(-0.95%) |
Mar 05, 2010 | 50.82 | 51.72 | 50.82 | 51.54 | 265,433 | +1.10(+2.18%) |
Mar 04, 2010 | 50.58 | 50.95 | 50.32 | 50.44 | 268,255 | +0.12(+0.24%) |
Mar 03, 2010 | 49.74 | 50.61 | 49.68 | 50.32 | 278,542 | +0.52(+1.04%) |
Mar 02, 2010 | 50.13 | 50.15 | 49.56 | 49.80 | 248,888 | -0.13(-0.26%) |