Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 46.00 | 46.00 | 44.98 | 45.68 | 89,931 | +0.33(+0.73%) |
May 28, 2010 | 45.47 | 45.69 | 44.72 | 45.35 | 464,799 | +0.10(+0.22%) |
May 27, 2010 | 44.28 | 45.32 | 44.28 | 45.25 | 179,438 | +1.04(+2.35%) |
May 26, 2010 | 43.58 | 44.26 | 43.52 | 44.21 | 251,928 | +0.26(+0.59%) |
May 25, 2010 | 44.02 | 44.39 | 42.98 | 43.95 | 244,583 | -0.91(-2.03%) |
May 21, 2010 | 44.45 | 44.86 | 43.94 | 44.86 | 243,703 | +0.15(+0.34%) |
May 20, 2010 | 44.59 | 45.01 | 44.36 | 44.71 | 300,982 | +0.01(+0.02%) |
May 19, 2010 | 44.75 | 45.19 | 44.21 | 44.70 | 235,807 | -0.09(-0.20%) |
May 18, 2010 | 45.22 | 45.35 | 44.59 | 44.79 | 291,693 | -0.21(-0.47%) |
May 17, 2010 | 46.07 | 46.07 | 44.61 | 45.00 | 300,709 | -0.79(-1.73%) |
May 14, 2010 | 46.34 | 46.42 | 45.15 | 45.79 | 409,358 | -0.99(-2.12%) |
May 13, 2010 | 46.42 | 47.19 | 46.21 | 46.78 | 423,008 | +0.51(+1.10%) |
May 12, 2010 | 46.18 | 46.49 | 45.71 | 46.27 | 298,487 | +0.08(+0.17%) |
May 11, 2010 | 45.12 | 46.64 | 45.60 | 46.19 | 767,022 | +0.69(+1.52%) |
May 10, 2010 | 45.50 | 45.50 | 45.21 | 45.50 | 223,148 | +1.00(+2.25%) |
May 07, 2010 | 44.72 | 44.98 | 44.22 | 44.50 | 248,991 | -0.22(-0.49%) |
May 06, 2010 | 44.45 | 45.63 | 43.71 | 44.72 | 369,173 | -0.14(-0.31%) |
May 05, 2010 | 43.60 | 46.99 | 44.71 | 44.86 | 589,053 | +1.20(+2.75%) |
May 04, 2010 | 43.77 | 44.79 | 43.66 | 43.66 | 203,479 | -0.51(-1.15%) |
May 03, 2010 | 43.83 | 44.76 | 44.00 | 44.17 | 264,831 | +0.17(+0.39%) |
Apr 30, 2010 | 43.84 | 44.44 | 43.76 | 44.00 | 424,621 | +0.16(+0.36%) |
Apr 29, 2010 | 43.79 | 44.14 | 43.61 | 43.84 | 208,289 | +0.27(+0.62%) |
Apr 28, 2010 | 43.50 | 44.78 | 43.36 | 43.57 | 184,715 | +0.07(+0.16%) |
Apr 27, 2010 | 44.59 | 44.67 | 43.00 | 43.50 | 266,957 | -0.97(-2.18%) |
Apr 26, 2010 | 45.07 | 45.09 | 44.19 | 44.47 | 104,084 | -0.53(-1.18%) |
Apr 23, 2010 | 44.66 | 45.12 | 44.47 | 45.00 | 130,065 | +0.25(+0.56%) |
Apr 22, 2010 | 44.50 | 44.85 | 44.32 | 44.75 | 146,755 | -0.15(-0.33%) |
Apr 21, 2010 | 44.86 | 45.00 | 44.67 | 44.90 | 215,106 | -0.05(-0.11%) |
Apr 20, 2010 | 44.97 | 45.15 | 44.86 | 44.95 | 246,668 | -0.04(-0.09%) |
Apr 19, 2010 | 43.79 | 45.19 | 43.50 | 44.99 | 230,463 | +0.95(+2.16%) |
Apr 16, 2010 | 44.62 | 44.63 | 43.75 | 44.04 | 117,979 | -0.59(-1.32%) |
Apr 15, 2010 | 44.55 | 44.73 | 44.26 | 44.63 | 144,851 | -0.02(-0.04%) |
Apr 14, 2010 | 44.51 | 44.84 | 44.47 | 44.65 | 297,336 | +0.14(+0.31%) |
Apr 13, 2010 | 44.37 | 44.61 | 44.12 | 44.51 | 209,165 | -0.07(-0.16%) |
Apr 12, 2010 | 44.75 | 45.01 | 44.41 | 44.58 | 120,955 | -0.22(-0.49%) |
Apr 09, 2010 | 45.39 | 45.65 | 44.57 | 44.80 | 139,412 | -0.70(-1.54%) |
Apr 08, 2010 | 44.20 | 45.74 | 44.07 | 45.50 | 262,554 | +1.30(+2.94%) |
Apr 07, 2010 | 43.89 | 44.57 | 43.81 | 44.20 | 172,022 | +0.11(+0.25%) |
Apr 06, 2010 | 44.79 | 44.84 | 43.91 | 44.09 | 121,661 | -0.89(-1.98%) |
Apr 05, 2010 | 44.90 | 45.23 | 44.81 | 44.98 | 135,352 | +0.09(+0.20%) |
Apr 01, 2010 | 44.89 | 44.89 | 44.89 | 0 | +0.08(+0.18%) | |
Mar 31, 2010 | 44.49 | 44.90 | 44.23 | 44.81 | 188,102 | +0.25(+0.56%) |
Mar 30, 2010 | 44.60 | 44.87 | 44.32 | 44.56 | 132,033 | +0.18(+0.41%) |
Mar 29, 2010 | 43.50 | 44.71 | 43.38 | 44.38 | 208,904 | +0.92(+2.12%) |
Mar 26, 2010 | 43.79 | 43.98 | 43.39 | 43.46 | 266,212 | -0.20(-0.46%) |
Mar 25, 2010 | 43.24 | 43.99 | 43.11 | 43.66 | 220,938 | +0.66(+1.53%) |
Mar 24, 2010 | 42.90 | 43.40 | 42.71 | 43.00 | 143,425 | +0.21(+0.49%) |
Mar 23, 2010 | 42.75 | 43.04 | 42.42 | 42.79 | 189,052 | +0.28(+0.66%) |
Mar 22, 2010 | 42.44 | 42.83 | 42.26 | 42.51 | 228,832 | +0.01(+0.02%) |
Mar 19, 2010 | 42.71 | 43.49 | 42.50 | 42.50 | 364,030 | -0.25(-0.58%) |
Mar 18, 2010 | 42.98 | 42.98 | 42.57 | 42.75 | 472,025 | -0.20(-0.47%) |
Mar 17, 2010 | 42.85 | 42.95 | 42.56 | 42.95 | 131,811 | +0.27(+0.63%) |
Mar 16, 2010 | 42.60 | 42.97 | 42.59 | 42.68 | 203,683 | -0.06(-0.14%) |
Mar 15, 2010 | 42.15 | 42.74 | 42.44 | 42.74 | 208,829 | +0.39(+0.92%) |
Mar 12, 2010 | 42.72 | 42.93 | 42.00 | 42.35 | 220,363 | -0.25(-0.59%) |
Mar 11, 2010 | 42.59 | 42.70 | 42.29 | 42.60 | 321,761 | +0.00(+0.00%) |
Mar 10, 2010 | 43.33 | 43.49 | 42.32 | 42.60 | 544,393 | -0.73(-1.68%) |
Mar 09, 2010 | 43.60 | 43.94 | 43.23 | 43.33 | 279,138 | -0.28(-0.64%) |
Mar 08, 2010 | 44.12 | 44.71 | 43.59 | 43.61 | 200,161 | -0.57(-1.29%) |
Mar 05, 2010 | 43.12 | 44.36 | 43.12 | 44.18 | 859,604 | +1.08(+2.51%) |
Mar 04, 2010 | 43.24 | 43.25 | 42.24 | 43.10 | 615,136 | -0.14(-0.32%) |
Mar 03, 2010 | 42.50 | 43.58 | 42.49 | 43.24 | 299,702 | +0.78(+1.84%) |
Mar 02, 2010 | 42.53 | 42.59 | 42.11 | 42.46 | 292,384 | +0.21(+0.50%) |