Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.82 | 47.23 | 45.54 | 45.82 | 887,629 | -0.18(-0.40%) |
May 27, 2010 | 43.93 | 46.02 | 43.75 | 46.01 | 1,372,359 | +3.27(+7.66%) |
May 26, 2010 | 42.30 | 44.00 | 42.22 | 42.73 | 1,111,545 | +1.44(+3.48%) |
May 25, 2010 | 39.73 | 41.42 | 38.93 | 41.30 | 992,697 | +0.52(+1.29%) |
May 24, 2010 | 41.75 | 43.14 | 40.71 | 40.77 | 912,146 | -1.14(-2.71%) |
May 21, 2010 | 39.18 | 42.38 | 38.24 | 41.91 | 1,684,373 | +1.87(+4.66%) |
May 20, 2010 | 39.98 | 41.20 | 39.78 | 40.04 | 1,951,627 | -3.13(-7.25%) |
May 19, 2010 | 43.37 | 43.61 | 41.30 | 43.17 | 1,098,939 | -0.58(-1.33%) |
May 18, 2010 | 44.94 | 45.56 | 43.26 | 43.76 | 855,571 | -0.37(-0.84%) |
May 17, 2010 | 45.60 | 45.79 | 42.94 | 44.12 | 1,154,967 | -1.20(-2.66%) |
May 14, 2010 | 45.33 | 46.45 | 44.17 | 45.33 | 1,302,268 | -1.55(-3.32%) |
May 13, 2010 | 47.49 | 47.83 | 46.74 | 46.88 | 706,582 | -1.09(-2.27%) |
May 12, 2010 | 46.64 | 48.14 | 46.64 | 47.97 | 912,894 | +1.50(+3.22%) |
May 11, 2010 | 47.43 | 47.86 | 46.31 | 46.48 | 1,080,433 | -0.08(-0.17%) |
May 10, 2010 | 45.63 | 46.63 | 45.56 | 46.55 | 1,831,265 | +4.09(+9.63%) |
May 07, 2010 | 43.76 | 44.54 | 42.08 | 42.46 | 3,240,283 | -1.20(-2.76%) |
May 06, 2010 | 43.60 | 46.78 | 39.84 | 43.67 | 468 | -2.49(-5.39%) |
May 05, 2010 | 46.09 | 47.29 | 45.77 | 46.16 | 2,074,097 | -2.08(-4.31%) |
May 04, 2010 | 48.69 | 49.18 | 47.97 | 48.23 | 1,371,737 | -1.59(-3.20%) |
May 03, 2010 | 48.18 | 50.75 | 47.82 | 49.83 | 1,904,336 | +2.06(+4.31%) |
Apr 30, 2010 | 46.43 | 48.26 | 45.83 | 47.77 | 1,246,231 | +1.26(+2.72%) |
Apr 29, 2010 | 45.96 | 47.16 | 45.72 | 46.50 | 1,009,865 | +1.46(+3.24%) |
Apr 28, 2010 | 45.02 | 45.25 | 43.58 | 45.05 | 1,063,037 | +0.59(+1.33%) |
Apr 27, 2010 | 45.64 | 46.17 | 44.05 | 44.45 | 936,777 | -1.87(-4.03%) |
Apr 26, 2010 | 45.81 | 46.96 | 45.62 | 46.32 | 764,223 | +0.02(+0.04%) |
Apr 23, 2010 | 44.27 | 46.55 | 44.10 | 46.30 | 948,215 | +2.16(+4.89%) |
Apr 22, 2010 | 43.15 | 44.40 | 42.61 | 44.14 | 774,839 | +0.37(+0.84%) |
Apr 21, 2010 | 43.88 | 43.98 | 43.03 | 43.77 | 658,258 | +0.02(+0.04%) |
Apr 20, 2010 | 43.18 | 43.85 | 42.60 | 43.76 | 876,291 | +1.04(+2.43%) |
Apr 19, 2010 | 42.04 | 43.17 | 42.04 | 42.72 | 1,109,798 | -0.87(-2.01%) |
Apr 16, 2010 | 44.78 | 44.87 | 43.01 | 43.59 | 753,248 | -1.59(-3.53%) |
Apr 15, 2010 | 45.47 | 45.75 | 44.90 | 45.18 | 615,166 | +0.05(+0.11%) |
Apr 14, 2010 | 44.27 | 45.13 | 43.86 | 45.13 | 650,130 | +1.14(+2.58%) |
Apr 13, 2010 | 44.36 | 44.36 | 43.42 | 44.00 | 435,886 | -0.34(-0.77%) |
Apr 12, 2010 | 44.88 | 45.22 | 44.23 | 44.34 | 357,102 | -0.29(-0.65%) |
Apr 09, 2010 | 44.68 | 45.46 | 44.46 | 44.63 | 722,260 | +0.35(+0.79%) |
Apr 08, 2010 | 42.91 | 44.37 | 42.38 | 44.28 | 746,843 | +1.07(+2.47%) |
Apr 07, 2010 | 43.60 | 43.90 | 42.85 | 43.21 | 736,566 | -0.37(-0.85%) |
Apr 06, 2010 | 43.65 | 44.51 | 43.41 | 43.58 | 667,608 | +0.24(+0.56%) |
Apr 05, 2010 | 43.43 | 44.27 | 43.34 | 43.34 | 829,336 | +0.22(+0.52%) |
Apr 01, 2010 | 41.82 | 43.11 | 43.11 | 43.11 | 2,122,082 | +1.77(+4.28%) |
Mar 31, 2010 | 40.33 | 41.73 | 40.29 | 41.35 | 893,922 | +1.02(+2.53%) |
Mar 30, 2010 | 40.06 | 40.40 | 39.46 | 40.33 | 973,638 | +0.26(+0.65%) |
Mar 29, 2010 | 37.76 | 40.34 | 37.44 | 40.06 | 1,715,050 | +3.59(+9.83%) |
Mar 26, 2010 | 36.45 | 36.76 | 35.97 | 36.48 | 795,263 | +0.18(+0.51%) |
Mar 25, 2010 | 38.45 | 38.67 | 36.20 | 36.29 | 1,070,856 | -1.81(-4.74%) |
Mar 24, 2010 | 38.18 | 38.34 | 37.81 | 38.10 | 713,501 | -0.58(-1.51%) |
Mar 23, 2010 | 38.51 | 38.89 | 37.81 | 38.68 | 905,308 | +0.01(+0.03%) |
Mar 22, 2010 | 37.84 | 38.76 | 37.54 | 38.67 | 599,362 | +0.02(+0.05%) |
Mar 19, 2010 | 39.99 | 40.04 | 38.27 | 38.65 | 913,591 | -1.22(-3.07%) |
Mar 18, 2010 | 40.88 | 40.89 | 39.29 | 39.88 | 533,389 | -0.84(-2.05%) |
Mar 17, 2010 | 40.19 | 40.97 | 40.03 | 40.71 | 713,641 | +0.95(+2.40%) |
Mar 16, 2010 | 40.00 | 40.40 | 39.39 | 39.76 | 783,208 | +0.13(+0.32%) |
Mar 15, 2010 | 39.26 | 39.74 | 39.01 | 39.64 | 412,443 | -0.68(-1.69%) |
Mar 12, 2010 | 40.80 | 40.96 | 40.14 | 40.32 | 374,284 | -0.01(-0.02%) |
Mar 11, 2010 | 40.09 | 40.52 | 39.98 | 40.33 | 350,944 | +0.00(+0.00%) |
Mar 10, 2010 | 40.07 | 40.37 | 39.48 | 40.33 | 773,984 | +0.22(+0.56%) |
Mar 09, 2010 | 39.44 | 40.31 | 39.38 | 40.10 | 475,493 | +0.20(+0.51%) |
Mar 08, 2010 | 39.52 | 40.36 | 39.52 | 39.90 | 750,955 | +0.53(+1.36%) |
Mar 05, 2010 | 39.11 | 39.49 | 38.95 | 39.36 | 528,386 | +0.65(+1.68%) |
Mar 04, 2010 | 39.12 | 39.58 | 37.98 | 38.71 | 500,719 | -0.41(-1.04%) |
Mar 03, 2010 | 39.25 | 39.64 | 39.07 | 39.12 | 394,261 | -0.05(-0.12%) |
Mar 02, 2010 | 39.39 | 39.88 | 38.85 | 39.17 | 955,254 | -0.06(-0.15%) |