Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.19 | 44.54 | 43.97 | 44.19 | 70,093 | -0.25(-0.57%) |
May 27, 2010 | 44.03 | 44.45 | 43.69 | 44.45 | 56,528 | +1.22(+2.83%) |
May 26, 2010 | 43.56 | 43.92 | 43.21 | 43.23 | 95,204 | +0.31(+0.72%) |
May 25, 2010 | 42.08 | 42.95 | 42.07 | 42.92 | 104,661 | -0.36(-0.84%) |
May 24, 2010 | 43.17 | 43.80 | 42.94 | 43.28 | 105,990 | +0.07(+0.17%) |
May 21, 2010 | 42.45 | 43.55 | 42.30 | 43.21 | 160,930 | +0.01(+0.02%) |
May 20, 2010 | 43.44 | 43.81 | 43.20 | 43.20 | 124,977 | -1.67(-3.73%) |
May 19, 2010 | 44.58 | 45.03 | 44.47 | 44.87 | 54,997 | -0.02(-0.04%) |
May 18, 2010 | 45.46 | 45.65 | 44.76 | 44.89 | 89,695 | -0.20(-0.44%) |
May 17, 2010 | 44.86 | 45.27 | 44.34 | 45.09 | 142,182 | +0.24(+0.54%) |
May 14, 2010 | 44.84 | 45.13 | 44.31 | 44.84 | 47,653 | -0.45(-1.00%) |
May 13, 2010 | 45.34 | 45.70 | 45.15 | 45.30 | 75,484 | -0.24(-0.52%) |
May 12, 2010 | 44.58 | 45.62 | 44.58 | 45.53 | 454,964 | +0.76(+1.70%) |
May 11, 2010 | 44.93 | 45.13 | 44.69 | 44.77 | 81,092 | +0.14(+0.30%) |
May 10, 2010 | 44.46 | 44.65 | 44.13 | 44.64 | 147,323 | +1.52(+3.53%) |
May 07, 2010 | 43.25 | 43.77 | 42.67 | 43.12 | 115,231 | -1.00(-2.28%) |
May 06, 2010 | 44.66 | 45.51 | 0.0090 | 44.12 | 139,742 | -0.83(-1.85%) |
May 05, 2010 | 44.97 | 45.15 | 44.59 | 44.95 | 115,444 | +0.19(+0.42%) |
May 04, 2010 | 45.07 | 45.14 | 44.60 | 44.76 | 39,624 | -0.72(-1.59%) |
May 03, 2010 | 45.39 | 45.65 | 44.91 | 45.49 | 72,251 | +0.15(+0.34%) |
Apr 30, 2010 | 46.91 | 46.91 | 45.32 | 45.33 | 224,733 | -1.57(-3.36%) |
Apr 29, 2010 | 46.27 | 47.07 | 46.27 | 46.91 | 109,517 | +0.93(+2.03%) |
Apr 28, 2010 | 45.94 | 46.17 | 45.40 | 45.98 | 81,659 | +0.24(+0.53%) |
Apr 27, 2010 | 45.91 | 46.62 | 45.65 | 45.73 | 140,880 | -0.33(-0.71%) |
Apr 26, 2010 | 46.96 | 47.18 | 45.98 | 46.06 | 81,391 | -0.92(-1.96%) |
Apr 23, 2010 | 46.77 | 46.98 | 46.55 | 46.98 | 78,563 | +0.29(+0.62%) |
Apr 22, 2010 | 46.56 | 46.69 | 46.21 | 46.69 | 54,338 | -0.14(-0.31%) |
Apr 21, 2010 | 47.41 | 47.44 | 46.63 | 46.84 | 22,301 | -0.59(-1.24%) |
Apr 20, 2010 | 47.27 | 47.42 | 46.56 | 47.42 | 42,330 | +0.50(+1.06%) |
Apr 19, 2010 | 45.89 | 47.22 | 45.89 | 46.93 | 410,753 | +0.80(+1.73%) |
Apr 16, 2010 | 46.00 | 46.40 | 45.68 | 46.13 | 60,764 | +0.03(+0.06%) |
Apr 15, 2010 | 46.07 | 46.37 | 45.79 | 46.10 | 159,087 | -0.17(-0.37%) |
Apr 14, 2010 | 46.85 | 46.85 | 46.10 | 46.27 | 126,888 | -0.51(-1.08%) |
Apr 13, 2010 | 46.98 | 47.03 | 46.33 | 46.78 | 76,372 | -0.29(-0.62%) |
Apr 12, 2010 | 47.15 | 47.15 | 46.95 | 47.07 | 41,363 | +0.02(+0.04%) |
Apr 09, 2010 | 47.22 | 47.22 | 46.73 | 47.05 | 51,737 | -0.19(-0.40%) |
Apr 08, 2010 | 47.34 | 47.34 | 46.68 | 47.24 | 66,728 | -0.13(-0.27%) |
Apr 07, 2010 | 47.70 | 47.83 | 47.16 | 47.37 | 50,563 | -0.48(-1.00%) |
Apr 06, 2010 | 47.59 | 48.04 | 47.59 | 47.85 | 51,003 | +0.14(+0.28%) |
Apr 05, 2010 | 47.79 | 47.92 | 47.58 | 47.71 | 46,044 | +0.07(+0.15%) |
Apr 01, 2010 | 47.39 | 47.64 | 47.64 | 47.64 | 72,386 | +0.43(+0.92%) |
Mar 31, 2010 | 47.46 | 47.53 | 47.07 | 47.21 | 53,456 | -0.39(-0.82%) |
Mar 30, 2010 | 47.50 | 47.70 | 47.42 | 47.60 | 43,501 | +0.18(+0.38%) |
Mar 29, 2010 | 47.38 | 47.44 | 47.15 | 47.41 | 141,267 | +0.43(+0.92%) |
Mar 26, 2010 | 47.06 | 47.51 | 46.95 | 46.98 | 75,331 | -0.36(-0.76%) |
Mar 25, 2010 | 47.64 | 47.67 | 47.19 | 47.34 | 105,712 | +0.02(+0.04%) |
Mar 24, 2010 | 47.80 | 47.89 | 47.32 | 47.32 | 206,620 | -0.63(-1.32%) |
Mar 23, 2010 | 48.22 | 48.22 | 47.58 | 47.96 | 132,263 | -0.18(-0.38%) |
Mar 22, 2010 | 47.82 | 48.47 | 47.82 | 48.14 | 197,561 | +0.44(+0.93%) |
Mar 19, 2010 | 47.32 | 47.95 | 47.31 | 47.70 | 270,880 | +0.52(+1.11%) |
Mar 18, 2010 | 46.36 | 47.27 | 46.02 | 47.17 | 257,636 | +0.78(+1.68%) |
Mar 17, 2010 | 46.51 | 46.55 | 46.07 | 46.39 | 72,010 | +0.05(+0.12%) |
Mar 16, 2010 | 46.07 | 46.35 | 45.72 | 46.34 | 69,936 | +0.39(+0.85%) |
Mar 15, 2010 | 45.66 | 45.96 | 45.66 | 45.95 | 53,246 | +0.14(+0.32%) |
Mar 12, 2010 | 46.36 | 46.36 | 45.72 | 45.80 | 31,718 | -0.33(-0.73%) |
Mar 11, 2010 | 45.32 | 46.20 | 45.32 | 46.14 | 115,953 | +0.66(+1.45%) |
Mar 10, 2010 | 45.13 | 45.65 | 45.13 | 45.48 | 205,258 | +0.30(+0.66%) |
Mar 09, 2010 | 45.47 | 45.50 | 45.15 | 45.18 | 79,494 | -0.24(-0.54%) |
Mar 08, 2010 | 45.73 | 45.78 | 45.37 | 45.42 | 134,412 | -0.31(-0.67%) |
Mar 05, 2010 | 45.24 | 45.76 | 45.24 | 45.73 | 71,048 | +0.62(+1.38%) |
Mar 04, 2010 | 45.33 | 45.35 | 44.65 | 45.11 | 165,641 | -0.27(-0.60%) |
Mar 03, 2010 | 45.49 | 45.67 | 45.33 | 45.38 | 98,171 | +0.02(+0.04%) |
Mar 02, 2010 | 45.03 | 45.58 | 44.99 | 45.36 | 121,485 | +0.29(+0.64%) |