Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.73 | 46.13 | 44.93 | 45.45 | 210,877 | -0.28(-0.61%) |
May 27, 2010 | 45.98 | 46.17 | 45.32 | 45.73 | 161,750 | +0.51(+1.13%) |
May 26, 2010 | 43.97 | 46.26 | 43.46 | 45.22 | 570,095 | +1.52(+3.47%) |
May 25, 2010 | 40.85 | 43.94 | 40.07 | 43.70 | 524,255 | +2.22(+5.36%) |
May 24, 2010 | 42.56 | 42.77 | 41.27 | 41.48 | 279,310 | -1.18(-2.76%) |
May 21, 2010 | 41.10 | 44.27 | 40.80 | 42.65 | 527,358 | +1.14(+2.75%) |
May 20, 2010 | 41.03 | 42.37 | 40.70 | 41.51 | 359,541 | -0.16(-0.37%) |
May 19, 2010 | 41.68 | 41.96 | 40.76 | 41.67 | 302,151 | -0.38(-0.90%) |
May 18, 2010 | 43.35 | 43.35 | 41.73 | 42.05 | 186,513 | -1.09(-2.53%) |
May 17, 2010 | 42.15 | 43.21 | 41.62 | 43.14 | 232,273 | +1.13(+2.70%) |
May 14, 2010 | 42.22 | 42.66 | 41.48 | 42.01 | 153,554 | -0.44(-1.03%) |
May 13, 2010 | 43.22 | 43.81 | 42.23 | 42.44 | 139,306 | -0.73(-1.69%) |
May 12, 2010 | 41.37 | 43.41 | 41.37 | 43.17 | 215,339 | +1.72(+4.14%) |
May 11, 2010 | 40.90 | 41.90 | 40.66 | 41.45 | 226,256 | -0.40(-0.95%) |
May 10, 2010 | 41.58 | 42.09 | 41.05 | 41.85 | 204,404 | +1.85(+4.64%) |
May 07, 2010 | 40.25 | 41.71 | 39.11 | 40.00 | 308,266 | -0.62(-1.52%) |
May 06, 2010 | 41.27 | 42.09 | 38.75 | 40.61 | 304,658 | -0.71(-1.72%) |
May 05, 2010 | 41.63 | 42.56 | 40.39 | 41.32 | 410,032 | +0.55(+1.35%) |
May 04, 2010 | 41.71 | 42.09 | 40.47 | 40.77 | 550,874 | -1.38(-3.27%) |
May 03, 2010 | 41.70 | 42.61 | 41.70 | 42.15 | 473,982 | +0.49(+1.19%) |
Apr 30, 2010 | 42.04 | 43.11 | 41.66 | 41.66 | 299,523 | -0.59(-1.40%) |
Apr 29, 2010 | 41.98 | 42.32 | 41.67 | 42.25 | 262,931 | +0.44(+1.05%) |
Apr 28, 2010 | 41.93 | 42.29 | 41.23 | 41.81 | 301,604 | +0.09(+0.21%) |
Apr 27, 2010 | 42.64 | 43.50 | 41.69 | 41.72 | 391,209 | -0.90(-2.11%) |
Apr 26, 2010 | 43.37 | 43.66 | 42.50 | 42.62 | 239,530 | -0.93(-2.14%) |
Apr 23, 2010 | 42.89 | 44.26 | 42.65 | 43.55 | 523,162 | +1.89(+4.53%) |
Apr 22, 2010 | 40.96 | 41.89 | 40.09 | 41.67 | 545,405 | +0.32(+0.76%) |
Apr 21, 2010 | 41.85 | 42.54 | 40.99 | 41.35 | 828,567 | +0.16(+0.39%) |
Apr 20, 2010 | 45.67 | 46.09 | 40.81 | 41.19 | 2,106,439 | -4.31(-9.47%) |
Apr 19, 2010 | 45.55 | 46.13 | 44.51 | 45.50 | 234,856 | -0.32(-0.69%) |
Apr 16, 2010 | 46.41 | 46.84 | 45.09 | 45.81 | 358,565 | -0.53(-1.14%) |
Apr 15, 2010 | 45.93 | 46.68 | 45.88 | 46.34 | 443,674 | +0.64(+1.40%) |
Apr 14, 2010 | 45.12 | 45.88 | 45.08 | 45.70 | 708,252 | +0.93(+2.08%) |
Apr 13, 2010 | 45.16 | 45.40 | 44.04 | 44.77 | 761,568 | -0.32(-0.70%) |
Apr 12, 2010 | 43.87 | 45.62 | 43.87 | 45.08 | 478,209 | +1.56(+3.59%) |
Apr 09, 2010 | 44.59 | 44.81 | 42.95 | 43.52 | 387,457 | -1.19(-2.66%) |
Apr 08, 2010 | 44.53 | 45.70 | 44.46 | 44.71 | 170,268 | +0.20(+0.45%) |
Apr 07, 2010 | 43.64 | 44.87 | 43.02 | 44.51 | 237,561 | +0.61(+1.38%) |
Apr 06, 2010 | 44.55 | 44.73 | 43.58 | 43.90 | 664,098 | -0.82(-1.83%) |
Apr 05, 2010 | 45.92 | 46.19 | 44.46 | 44.72 | 440,282 | -0.96(-2.11%) |
Apr 01, 2010 | 46.95 | 45.68 | 45.68 | 45.68 | 248,155 | -1.18(-2.52%) |
Mar 31, 2010 | 47.24 | 47.72 | 46.78 | 46.87 | 186,755 | -0.32(-0.67%) |
Mar 30, 2010 | 46.90 | 47.50 | 46.23 | 47.18 | 272,983 | +0.29(+0.62%) |
Mar 29, 2010 | 45.87 | 47.59 | 45.87 | 46.89 | 457,149 | +1.07(+2.33%) |
Mar 26, 2010 | 46.32 | 47.79 | 45.75 | 45.82 | 196,803 | -0.33(-0.72%) |
Mar 25, 2010 | 47.04 | 47.82 | 46.14 | 46.15 | 357,035 | -0.87(-1.86%) |
Mar 24, 2010 | 46.42 | 47.15 | 46.42 | 47.03 | 955,342 | +0.26(+0.55%) |
Mar 23, 2010 | 45.02 | 47.00 | 45.02 | 46.77 | 457,407 | +1.77(+3.92%) |
Mar 22, 2010 | 44.11 | 45.80 | 44.09 | 45.00 | 367,963 | +0.79(+1.80%) |
Mar 19, 2010 | 44.35 | 44.51 | 43.92 | 44.21 | 331,026 | +0.06(+0.15%) |
Mar 18, 2010 | 43.96 | 44.31 | 43.88 | 44.14 | 206,228 | +0.10(+0.22%) |
Mar 17, 2010 | 43.69 | 44.27 | 43.31 | 44.05 | 209,855 | +0.28(+0.65%) |
Mar 16, 2010 | 44.23 | 44.61 | 43.25 | 43.76 | 388,694 | -0.60(-1.35%) |
Mar 15, 2010 | 44.44 | 44.51 | 43.71 | 44.36 | 126,035 | +0.19(+0.42%) |
Mar 12, 2010 | 44.22 | 44.53 | 43.64 | 44.18 | 216,805 | +0.18(+0.41%) |
Mar 11, 2010 | 43.74 | 44.08 | 43.23 | 44.00 | 244,532 | -0.12(-0.28%) |
Mar 10, 2010 | 42.29 | 44.55 | 42.28 | 44.12 | 379,043 | +2.00(+4.75%) |
Mar 09, 2010 | 43.77 | 45.15 | 41.83 | 42.12 | 574,912 | -1.87(-4.25%) |
Mar 08, 2010 | 42.55 | 44.18 | 42.52 | 43.99 | 565,945 | +1.13(+2.65%) |
Mar 05, 2010 | 42.95 | 43.68 | 42.27 | 42.86 | 278,640 | -0.10(-0.23%) |
Mar 04, 2010 | 42.66 | 43.07 | 42.30 | 42.95 | 251,801 | +0.33(+0.78%) |
Mar 03, 2010 | 42.81 | 43.52 | 41.67 | 42.62 | 450,529 | -0.32(-0.75%) |
Mar 02, 2010 | 42.84 | 42.99 | 42.73 | 42.94 | 230,903 | +0.02(+0.04%) |