Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.29 | 45.93 | 45.03 | 45.29 | 45,864 | -0.62(-1.34%) |
May 27, 2010 | 45.09 | 45.91 | 45.03 | 45.91 | 120,034 | +1.72(+3.89%) |
May 26, 2010 | 44.24 | 45.18 | 44.03 | 44.19 | 177,577 | +0.20(+0.45%) |
May 25, 2010 | 42.67 | 44.02 | 42.28 | 43.99 | 239,258 | +0.08(+0.19%) |
May 24, 2010 | 44.09 | 44.61 | 43.91 | 43.91 | 144,448 | -0.44(-1.00%) |
May 21, 2010 | 42.74 | 44.55 | 42.51 | 44.35 | 126,400 | +0.82(+1.89%) |
May 20, 2010 | 43.57 | 44.46 | 43.37 | 43.53 | 228,702 | -1.87(-4.11%) |
May 19, 2010 | 45.35 | 45.98 | 44.60 | 45.39 | 134,848 | -0.33(-0.71%) |
May 18, 2010 | 46.99 | 47.20 | 45.61 | 45.72 | 118,591 | -0.72(-1.54%) |
May 17, 2010 | 46.63 | 46.87 | 45.38 | 46.43 | 345,494 | +0.02(+0.04%) |
May 14, 2010 | 46.41 | 47.30 | 45.99 | 46.41 | 73,139 | -1.19(-2.49%) |
May 13, 2010 | 48.04 | 48.51 | 47.51 | 47.60 | 124,223 | -0.53(-1.09%) |
May 12, 2010 | 47.22 | 48.12 | 47.21 | 48.12 | 84,728 | +1.14(+2.43%) |
May 11, 2010 | 47.28 | 47.56 | 46.90 | 46.98 | 126,312 | -0.13(-0.27%) |
May 10, 2010 | 46.99 | 47.14 | 46.62 | 47.11 | 88,632 | +2.35(+5.26%) |
May 07, 2010 | 45.95 | 46.07 | 44.01 | 44.76 | 190,716 | -1.29(-2.79%) |
May 06, 2010 | 47.27 | 47.72 | 43.70 | 46.04 | 276,511 | -1.50(-3.16%) |
May 05, 2010 | 47.62 | 48.15 | 47.22 | 47.55 | 154,025 | -0.51(-1.06%) |
May 04, 2010 | 48.90 | 48.90 | 47.76 | 48.05 | 111,869 | -1.46(-2.94%) |
May 03, 2010 | 48.92 | 49.58 | 48.92 | 49.51 | 99,470 | +0.81(+1.65%) |
Apr 30, 2010 | 49.76 | 49.85 | 48.70 | 48.70 | 65,235 | -1.03(-2.08%) |
Apr 29, 2010 | 49.35 | 49.75 | 49.30 | 49.74 | 142,677 | +0.76(+1.55%) |
Apr 28, 2010 | 49.06 | 49.22 | 48.60 | 48.98 | 55,154 | +0.15(+0.32%) |
Apr 27, 2010 | 49.99 | 50.14 | 48.70 | 48.82 | 63,369 | -1.37(-2.72%) |
Apr 26, 2010 | 50.29 | 50.49 | 50.13 | 50.19 | 47,768 | -0.03(-0.05%) |
Apr 23, 2010 | 49.75 | 50.24 | 49.61 | 50.22 | 53,285 | +0.53(+1.06%) |
Apr 22, 2010 | 48.69 | 49.74 | 48.40 | 49.69 | 96,271 | +0.58(+1.18%) |
Apr 21, 2010 | 49.17 | 49.23 | 48.76 | 49.11 | 28,105 | +0.01(+0.02%) |
Apr 20, 2010 | 48.74 | 49.14 | 48.64 | 49.10 | 60,148 | +0.65(+1.35%) |
Apr 19, 2010 | 48.52 | 48.72 | 47.93 | 48.45 | 58,940 | -0.32(-0.65%) |
Apr 16, 2010 | 49.33 | 49.43 | 48.39 | 48.77 | 76,101 | -0.70(-1.42%) |
Apr 15, 2010 | 49.43 | 49.68 | 49.37 | 49.47 | 68,627 | -0.02(-0.04%) |
Apr 14, 2010 | 49.05 | 49.49 | 49.04 | 49.49 | 78,318 | +0.72(+1.47%) |
Apr 13, 2010 | 48.62 | 48.82 | 48.43 | 48.78 | 38,263 | +0.09(+0.19%) |
Apr 12, 2010 | 48.68 | 48.82 | 48.60 | 48.69 | 78,647 | +0.09(+0.19%) |
Apr 09, 2010 | 48.28 | 48.60 | 48.14 | 48.60 | 32,897 | +0.44(+0.92%) |
Apr 08, 2010 | 47.97 | 48.20 | 47.57 | 48.15 | 39,271 | +0.05(+0.11%) |
Apr 07, 2010 | 48.44 | 48.44 | 47.86 | 48.10 | 73,559 | -0.37(-0.76%) |
Apr 06, 2010 | 48.21 | 48.58 | 48.17 | 48.47 | 231,876 | +0.04(+0.09%) |
Apr 05, 2010 | 47.95 | 48.42 | 47.84 | 48.42 | 55,664 | +0.75(+1.58%) |
Apr 01, 2010 | 47.52 | 47.67 | 47.67 | 47.67 | 50,582 | +0.48(+1.02%) |
Mar 31, 2010 | 47.25 | 47.53 | 47.17 | 47.19 | 37,903 | -0.23(-0.48%) |
Mar 30, 2010 | 47.43 | 47.55 | 47.08 | 47.42 | 31,576 | +0.06(+0.13%) |
Mar 29, 2010 | 47.08 | 47.37 | 47.08 | 47.36 | 29,462 | +0.48(+1.02%) |
Mar 26, 2010 | 46.97 | 47.21 | 46.59 | 46.88 | 40,474 | +0.01(+0.02%) |
Mar 25, 2010 | 47.54 | 47.60 | 46.83 | 46.87 | 68,067 | -0.37(-0.79%) |
Mar 24, 2010 | 47.36 | 47.42 | 47.14 | 47.24 | 60,121 | -0.30(-0.63%) |
Mar 23, 2010 | 47.18 | 47.54 | 47.02 | 47.54 | 57,065 | +0.48(+1.02%) |
Mar 22, 2010 | 46.14 | 47.12 | 46.14 | 47.06 | 157,825 | +0.56(+1.21%) |
Mar 19, 2010 | 47.16 | 47.16 | 46.40 | 46.50 | 49,334 | -0.49(-1.04%) |
Mar 18, 2010 | 47.26 | 47.29 | 46.88 | 46.98 | 54,428 | -0.22(-0.46%) |
Mar 17, 2010 | 47.07 | 47.40 | 47.04 | 47.20 | 56,390 | +0.24(+0.52%) |
Mar 16, 2010 | 46.62 | 46.96 | 46.44 | 46.96 | 112,903 | +0.52(+1.11%) |
Mar 15, 2010 | 46.19 | 46.44 | 46.15 | 46.44 | 44,891 | -0.27(-0.58%) |
Mar 12, 2010 | 46.80 | 46.81 | 46.48 | 46.71 | 80,916 | +0.08(+0.17%) |
Mar 11, 2010 | 46.32 | 46.63 | 46.18 | 46.63 | 94,507 | +0.12(+0.25%) |
Mar 10, 2010 | 46.12 | 46.53 | 46.12 | 46.51 | 35,690 | +0.43(+0.93%) |
Mar 09, 2010 | 45.89 | 46.33 | 45.84 | 46.08 | 76,497 | +0.06(+0.13%) |
Mar 08, 2010 | 46.12 | 46.18 | 45.98 | 46.02 | 108,029 | -0.04(-0.08%) |
Mar 05, 2010 | 45.65 | 46.09 | 45.61 | 46.06 | 113,697 | +0.69(+1.52%) |
Mar 04, 2010 | 45.39 | 45.53 | 45.17 | 45.37 | 48,329 | +0.03(+0.06%) |
Mar 03, 2010 | 45.34 | 45.65 | 45.26 | 45.35 | 56,086 | +0.10(+0.22%) |
Mar 02, 2010 | 45.16 | 45.42 | 45.12 | 45.25 | 165,540 | +0.27(+0.60%) |