Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 47.90 | 48.22 | 47.45 | 47.67 | 24,998 | -0.23(-0.48%) |
May 27, 2010 | 46.91 | 48.17 | 46.39 | 47.90 | 33,478 | +1.40(+3.01%) |
May 26, 2010 | 46.07 | 47.30 | 45.77 | 46.50 | 38,652 | +0.57(+1.24%) |
May 25, 2010 | 45.49 | 46.24 | 44.69 | 45.93 | 16,878 | -0.26(-0.56%) |
May 24, 2010 | 46.42 | 47.65 | 45.41 | 46.19 | 38,339 | -0.03(-0.06%) |
May 21, 2010 | 45.19 | 47.49 | 44.32 | 46.22 | 22,761 | +0.36(+0.78%) |
May 20, 2010 | 44.83 | 46.38 | 44.29 | 45.86 | 86,798 | -1.08(-2.30%) |
May 19, 2010 | 47.38 | 47.43 | 45.94 | 46.94 | 32,045 | -0.41(-0.87%) |
May 18, 2010 | 46.00 | 47.55 | 46.00 | 47.35 | 121,407 | +1.09(+2.36%) |
May 17, 2010 | 45.62 | 46.75 | 45.62 | 46.26 | 60,399 | +0.68(+1.49%) |
May 14, 2010 | 45.20 | 45.94 | 44.11 | 45.58 | 29,891 | +0.15(+0.33%) |
May 13, 2010 | 46.62 | 46.63 | 44.87 | 45.43 | 28,643 | -1.17(-2.51%) |
May 12, 2010 | 44.90 | 46.70 | 43.59 | 46.60 | 31,134 | +1.68(+3.74%) |
May 11, 2010 | 44.31 | 45.44 | 44.00 | 44.92 | 27,458 | -0.13(-0.29%) |
May 10, 2010 | 44.42 | 45.32 | 43.00 | 45.05 | 29,313 | +2.89(+6.85%) |
May 07, 2010 | 42.34 | 42.71 | 41.51 | 42.16 | 48,153 | -0.58(-1.36%) |
May 06, 2010 | 44.48 | 44.79 | 42.14 | 42.74 | 60,492 | -1.74(-3.91%) |
May 05, 2010 | 44.74 | 45.10 | 44.44 | 44.48 | 65,754 | -0.73(-1.61%) |
May 04, 2010 | 44.77 | 45.42 | 44.50 | 45.21 | 41,129 | -0.23(-0.51%) |
May 03, 2010 | 44.52 | 45.94 | 44.52 | 45.44 | 71,171 | +0.34(+0.75%) |
Apr 30, 2010 | 46.75 | 46.75 | 45.00 | 45.10 | 45,776 | -1.65(-3.53%) |
Apr 29, 2010 | 45.56 | 46.93 | 45.11 | 46.75 | 25,365 | +1.61(+3.57%) |
Apr 28, 2010 | 45.49 | 45.58 | 44.96 | 45.14 | 12,645 | -0.24(-0.53%) |
Apr 27, 2010 | 47.06 | 47.47 | 44.57 | 45.38 | 37,668 | -1.61(-3.43%) |
Apr 26, 2010 | 47.64 | 48.38 | 46.14 | 46.99 | 43,081 | +0.78(+1.69%) |
Apr 23, 2010 | 45.72 | 46.97 | 45.40 | 46.21 | 38,047 | +0.44(+0.96%) |
Apr 22, 2010 | 44.23 | 45.81 | 44.23 | 45.77 | 25,736 | +1.13(+2.53%) |
Apr 21, 2010 | 43.23 | 45.28 | 43.23 | 44.64 | 42,590 | +1.54(+3.57%) |
Apr 20, 2010 | 42.68 | 43.12 | 42.56 | 43.10 | 15,375 | +0.70(+1.65%) |
Apr 19, 2010 | 42.77 | 42.80 | 42.12 | 42.40 | 38,373 | -0.39(-0.91%) |
Apr 16, 2010 | 43.40 | 43.51 | 42.71 | 42.79 | 48,826 | -0.73(-1.68%) |
Apr 15, 2010 | 43.04 | 43.54 | 42.87 | 43.52 | 25,398 | +0.58(+1.35%) |
Apr 14, 2010 | 42.20 | 43.13 | 42.10 | 42.94 | 34,061 | +0.80(+1.90%) |
Apr 13, 2010 | 41.87 | 42.33 | 41.72 | 42.14 | 11,403 | +0.15(+0.36%) |
Apr 12, 2010 | 42.27 | 42.76 | 41.32 | 41.99 | 32,270 | -0.77(-1.80%) |
Apr 09, 2010 | 44.09 | 44.09 | 42.12 | 42.76 | 33,053 | -1.21(-2.75%) |
Apr 08, 2010 | 43.74 | 44.20 | 43.12 | 43.97 | 15,199 | +0.23(+0.53%) |
Apr 07, 2010 | 44.06 | 44.47 | 43.05 | 43.74 | 47,488 | -0.43(-0.97%) |
Apr 06, 2010 | 44.71 | 45.25 | 43.85 | 44.17 | 54,205 | -0.61(-1.36%) |
Apr 05, 2010 | 42.96 | 45.29 | 42.93 | 44.78 | 57,532 | +1.84(+4.29%) |
Apr 01, 2010 | 41.31 | 42.94 | 42.94 | 42.94 | 78,500 | +1.70(+4.12%) |
Mar 31, 2010 | 42.26 | 42.56 | 41.00 | 41.24 | 46,791 | -1.02(-2.41%) |
Mar 30, 2010 | 42.30 | 42.65 | 42.00 | 42.26 | 23,006 | -0.12(-0.28%) |
Mar 29, 2010 | 42.26 | 42.74 | 42.01 | 42.38 | 23,479 | +0.33(+0.78%) |
Mar 26, 2010 | 42.27 | 42.82 | 42.00 | 42.05 | 25,191 | -0.23(-0.54%) |
Mar 25, 2010 | 42.11 | 42.83 | 41.50 | 42.28 | 93,805 | +0.34(+0.81%) |
Mar 24, 2010 | 41.62 | 42.19 | 40.85 | 41.94 | 80,402 | +0.19(+0.46%) |
Mar 23, 2010 | 42.23 | 42.40 | 41.15 | 41.75 | 36,609 | -0.60(-1.42%) |
Mar 22, 2010 | 42.15 | 42.59 | 41.54 | 42.35 | 23,887 | -0.06(-0.14%) |
Mar 19, 2010 | 43.70 | 43.70 | 42.18 | 42.41 | 48,947 | -0.98(-2.26%) |
Mar 18, 2010 | 43.55 | 43.96 | 42.78 | 43.39 | 23,629 | +0.07(+0.16%) |
Mar 17, 2010 | 42.74 | 44.26 | 42.74 | 43.32 | 37,211 | +0.27(+0.63%) |
Mar 16, 2010 | 42.99 | 43.05 | 41.71 | 43.05 | 27,622 | +0.05(+0.12%) |
Mar 15, 2010 | 42.21 | 43.61 | 41.55 | 43.00 | 39,774 | -0.61(-1.40%) |
Mar 12, 2010 | 43.99 | 44.41 | 43.00 | 43.61 | 30,838 | -0.34(-0.77%) |
Mar 11, 2010 | 43.95 | 44.68 | 43.63 | 43.95 | 28,999 | +0.00(+0.00%) |
Mar 10, 2010 | 44.21 | 44.72 | 43.66 | 43.95 | 38,638 | -0.30(-0.68%) |
Mar 09, 2010 | 44.08 | 44.98 | 43.38 | 44.25 | 77,359 | -0.06(-0.14%) |
Mar 08, 2010 | 43.59 | 44.59 | 43.08 | 44.31 | 34,158 | +0.84(+1.93%) |
Mar 05, 2010 | 43.38 | 44.05 | 42.50 | 43.47 | 44,517 | +0.38(+0.88%) |
Mar 04, 2010 | 43.56 | 43.74 | 42.50 | 43.09 | 45,991 | -0.64(-1.46%) |
Mar 03, 2010 | 44.90 | 45.48 | 43.68 | 43.73 | 64,375 | -0.81(-1.82%) |
Mar 02, 2010 | 42.60 | 45.17 | 42.60 | 44.54 | 89,322 | +2.13(+5.02%) |