Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.82 | 45.84 | 45.51 | 45.82 | 2,217,325 | +0.34(+0.75%) |
May 27, 2010 | 45.28 | 45.68 | 45.28 | 45.48 | 2,096,979 | +0.83(+1.86%) |
May 26, 2010 | 45.65 | 45.71 | 44.56 | 44.65 | 907 | -0.79(-1.75%) |
May 25, 2010 | 44.19 | 45.44 | 44.00 | 45.44 | 82 | -0.08(-0.19%) |
May 24, 2010 | 45.44 | 45.82 | 45.31 | 45.53 | 1,812,065 | +0.00(+0.00%) |
May 21, 2010 | 43.74 | 45.53 | 43.74 | 45.53 | 3,802,360 | +0.36(+0.80%) |
May 20, 2010 | 44.57 | 45.17 | 44.11 | 45.17 | 3,384 | -0.78(-1.70%) |
May 19, 2010 | 46.24 | 46.34 | 45.55 | 45.95 | 2,250,438 | -0.48(-1.03%) |
May 18, 2010 | 46.82 | 46.99 | 46.23 | 46.43 | 2,280,461 | -0.22(-0.48%) |
May 17, 2010 | 46.59 | 46.81 | 46.11 | 46.65 | 1,731,491 | +0.07(+0.16%) |
May 14, 2010 | 46.58 | 46.98 | 46.30 | 46.58 | 3,447,338 | -0.40(-0.85%) |
May 13, 2010 | 47.32 | 47.42 | 46.92 | 46.98 | 2,071,292 | -0.22(-0.46%) |
May 12, 2010 | 46.83 | 47.23 | 46.83 | 47.20 | 1,567,924 | +0.51(+1.09%) |
May 11, 2010 | 46.88 | 47.02 | 46.59 | 46.69 | 2,076,820 | -0.27(-0.57%) |
May 10, 2010 | 46.80 | 46.96 | 46.73 | 46.96 | 3,150,081 | +0.88(+1.92%) |
May 07, 2010 | 45.48 | 46.10 | 44.71 | 46.07 | 5,127,247 | +0.36(+0.80%) |
May 06, 2010 | 46.70 | 46.89 | 42.45 | 45.71 | 10,119,482 | -0.93(-2.00%) |
May 05, 2010 | 47.01 | 47.29 | 46.56 | 46.64 | 3,939,860 | -1.08(-2.26%) |
May 04, 2010 | 48.14 | 48.19 | 47.69 | 47.72 | 82 | -0.65(-1.35%) |
May 03, 2010 | 48.37 | 48.47 | 48.32 | 48.37 | 1,006,668 | +0.04(+0.08%) |
Apr 30, 2010 | 48.33 | 48.37 | 48.15 | 48.33 | 2,088,203 | +0.11(+0.22%) |
Apr 29, 2010 | 48.19 | 48.26 | 48.03 | 48.22 | 1,094,364 | +0.23(+0.48%) |
Apr 28, 2010 | 48.01 | 48.09 | 47.83 | 48.00 | 1,673,355 | +0.26(+0.55%) |
Apr 27, 2010 | 48.21 | 48.36 | 47.66 | 47.73 | 2,909,812 | -0.54(-1.12%) |
Apr 26, 2010 | 48.13 | 48.38 | 48.13 | 48.27 | 1,126,137 | +0.02(+0.05%) |
Apr 23, 2010 | 48.12 | 48.26 | 47.94 | 48.25 | 963,146 | +0.36(+0.75%) |
Apr 22, 2010 | 48.07 | 48.19 | 47.82 | 47.89 | 2,057,427 | -0.30(-0.62%) |
Apr 21, 2010 | 48.30 | 48.32 | 48.08 | 48.19 | 1,335,242 | +0.04(+0.07%) |
Apr 20, 2010 | 47.82 | 48.26 | 47.80 | 48.15 | 1,663 | +0.55(+1.16%) |
Apr 19, 2010 | 47.83 | 47.83 | 47.52 | 47.60 | 1,449,920 | -0.20(-0.43%) |
Apr 16, 2010 | 48.09 | 48.24 | 47.46 | 47.80 | 2,926,809 | -0.40(-0.82%) |
Apr 15, 2010 | 48.01 | 48.25 | 47.95 | 48.20 | 1,553,747 | +0.25(+0.53%) |
Apr 14, 2010 | 47.89 | 47.98 | 47.83 | 47.95 | 1,327,561 | +0.11(+0.23%) |
Apr 13, 2010 | 47.76 | 47.86 | 47.62 | 47.84 | 1,472,015 | +0.16(+0.33%) |
Apr 12, 2010 | 47.78 | 47.79 | 47.65 | 47.68 | 1,038,791 | -0.04(-0.08%) |
Apr 09, 2010 | 47.61 | 47.74 | 47.55 | 47.72 | 1,033,061 | +0.10(+0.20%) |
Apr 08, 2010 | 47.53 | 47.65 | 47.32 | 47.62 | 1,074,010 | +0.13(+0.28%) |
Apr 07, 2010 | 47.49 | 47.54 | 47.40 | 47.49 | 1,601,426 | +0.05(+0.10%) |
Apr 06, 2010 | 47.35 | 47.49 | 47.21 | 47.44 | 1,426,022 | +0.05(+0.10%) |
Apr 05, 2010 | 47.58 | 47.58 | 47.25 | 47.40 | 1,376,750 | -0.11(-0.23%) |
Apr 01, 2010 | 47.49 | 47.50 | 47.50 | 47.50 | 1,748,383 | +0.06(+0.12%) |
Mar 31, 2010 | 47.36 | 47.46 | 47.13 | 47.45 | 1,777,595 | -0.04(-0.08%) |
Mar 30, 2010 | 47.42 | 47.50 | 47.41 | 47.48 | 1,192,478 | +0.06(+0.13%) |
Mar 29, 2010 | 47.32 | 47.47 | 47.32 | 47.42 | 1,018,432 | +0.14(+0.30%) |
Mar 26, 2010 | 47.27 | 47.36 | 47.21 | 47.28 | 1,528,555 | -0.07(-0.15%) |
Mar 25, 2010 | 47.22 | 47.39 | 47.20 | 47.35 | 1,888,035 | +0.23(+0.48%) |
Mar 24, 2010 | 47.10 | 47.19 | 47.07 | 47.13 | 939,353 | -0.05(-0.10%) |
Mar 23, 2010 | 47.23 | 47.23 | 47.04 | 47.17 | 962,919 | -0.01(-0.03%) |
Mar 22, 2010 | 46.78 | 47.20 | 46.78 | 47.19 | 1,222,807 | +0.17(+0.36%) |
Mar 19, 2010 | 47.15 | 47.22 | 46.85 | 47.02 | 1,446,732 | -0.19(-0.40%) |
Mar 18, 2010 | 47.09 | 47.22 | 47.04 | 47.21 | 1,059,515 | +0.20(+0.43%) |
Mar 17, 2010 | 47.10 | 47.15 | 46.98 | 47.01 | 1,558,789 | -0.01(-0.03%) |
Mar 16, 2010 | 47.13 | 47.13 | 46.92 | 47.02 | 1,712,912 | +0.10(+0.20%) |
Mar 15, 2010 | 46.89 | 46.96 | 46.88 | 46.92 | 1,306,985 | -0.18(-0.38%) |
Mar 12, 2010 | 47.09 | 47.15 | 47.07 | 47.10 | 1,026,378 | +0.05(+0.10%) |
Mar 11, 2010 | 47.04 | 47.08 | 46.96 | 47.05 | 905,873 | -0.02(-0.05%) |
Mar 10, 2010 | 46.98 | 47.17 | 46.96 | 47.08 | 1,780,571 | +0.06(+0.13%) |
Mar 09, 2010 | 46.82 | 47.03 | 46.82 | 47.02 | 2,097,011 | +0.10(+0.20%) |
Mar 08, 2010 | 46.78 | 46.93 | 46.73 | 46.92 | 1,472,621 | +0.23(+0.49%) |
Mar 05, 2010 | 46.49 | 46.70 | 46.41 | 46.70 | 1,974,235 | +0.35(+0.75%) |
Mar 04, 2010 | 46.36 | 46.46 | 46.27 | 46.35 | 853,145 | -0.07(-0.15%) |
Mar 03, 2010 | 46.20 | 46.46 | 46.15 | 46.42 | 2,236,264 | +0.30(+0.65%) |
Mar 02, 2010 | 46.11 | 46.26 | 46.03 | 46.12 | 1,718,778 | +0.16(+0.34%) |