Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.99 | 45.91 | 45.58 | 45.74 | 15,850 | -0.25(-0.54%) |
May 27, 2010 | 45.64 | 45.99 | 45.51 | 45.99 | 61,530 | +0.35(+0.76%) |
May 26, 2010 | 45.89 | 45.89 | 45.65 | 45.65 | 15,508 | -0.56(-1.21%) |
May 25, 2010 | 45.84 | 46.21 | 45.84 | 46.21 | 117,174 | +0.14(+0.30%) |
May 24, 2010 | 46.29 | 46.29 | 46.07 | 46.07 | 56,615 | -0.68(-1.46%) |
May 21, 2010 | 46.59 | 46.80 | 46.56 | 46.75 | 38,522 | +0.22(+0.46%) |
May 20, 2010 | 46.10 | 46.54 | 46.10 | 46.54 | 24,390 | +0.53(+1.16%) |
May 19, 2010 | 45.76 | 46.00 | 45.75 | 46.00 | 34,655 | +0.70(+1.54%) |
May 18, 2010 | 45.92 | 45.92 | 45.27 | 45.31 | 27,537 | -0.33(-0.73%) |
May 17, 2010 | 45.78 | 45.78 | 45.59 | 45.64 | 14,144 | -0.30(-0.65%) |
May 14, 2010 | 46.19 | 46.19 | 45.83 | 45.94 | 27,654 | -0.31(-0.67%) |
May 13, 2010 | 46.23 | 46.29 | 46.11 | 46.25 | 14,832 | -0.17(-0.36%) |
May 12, 2010 | 46.28 | 46.47 | 46.18 | 46.42 | 83,258 | +0.08(+0.17%) |
May 11, 2010 | 46.33 | 46.35 | 46.19 | 46.34 | 6,807 | +0.07(+0.15%) |
May 10, 2010 | 46.72 | 46.94 | 46.16 | 46.27 | 75,146 | +0.47(+1.02%) |
May 07, 2010 | 45.58 | 45.85 | 45.36 | 45.80 | 65,443 | -0.24(-0.53%) |
May 06, 2010 | 45.83 | 46.05 | 45.59 | 46.05 | 25,884 | -0.09(-0.19%) |
May 05, 2010 | 45.89 | 46.17 | 45.84 | 46.13 | 33,376 | -0.42(-0.91%) |
May 04, 2010 | 46.68 | 46.68 | 46.43 | 46.55 | 23,053 | -0.43(-0.93%) |
May 03, 2010 | 47.13 | 47.13 | 46.84 | 46.99 | 9,215 | -0.40(-0.84%) |
Apr 30, 2010 | 47.44 | 47.44 | 47.18 | 47.39 | 13,029 | +0.33(+0.70%) |
Apr 29, 2010 | 47.05 | 47.21 | 47.02 | 47.06 | 6,939 | +0.47(+1.01%) |
Apr 28, 2010 | 46.97 | 46.97 | 46.53 | 46.59 | 24,675 | -0.41(-0.87%) |
Apr 27, 2010 | 47.25 | 47.27 | 47.00 | 47.00 | 33,571 | -0.39(-0.83%) |
Apr 26, 2010 | 47.16 | 47.39 | 47.15 | 47.39 | 27,754 | -0.12(-0.24%) |
Apr 23, 2010 | 47.32 | 47.59 | 47.28 | 47.50 | 18,238 | -0.09(-0.19%) |
Apr 22, 2010 | 47.61 | 47.61 | 47.41 | 47.60 | 18,411 | -0.27(-0.57%) |
Apr 21, 2010 | 47.87 | 47.87 | 47.74 | 47.87 | 13,650 | -0.10(-0.21%) |
Apr 20, 2010 | 48.12 | 48.12 | 47.87 | 47.97 | 10,905 | -0.20(-0.41%) |
Apr 19, 2010 | 47.96 | 48.20 | 47.96 | 48.17 | 9,259 | +0.02(+0.04%) |
Apr 16, 2010 | 48.25 | 48.35 | 48.11 | 48.15 | 47,679 | -0.12(-0.26%) |
Apr 15, 2010 | 48.28 | 48.36 | 48.22 | 48.27 | 11,922 | -0.30(-0.62%) |
Apr 14, 2010 | 49.44 | 49.44 | 48.35 | 48.57 | 14,284 | +0.25(+0.52%) |
Apr 13, 2010 | 48.52 | 48.52 | 48.28 | 48.32 | 9,238 | +0.01(+0.02%) |
Apr 12, 2010 | 48.34 | 48.38 | 48.21 | 48.31 | 19,491 | +0.34(+0.71%) |
Apr 09, 2010 | 47.65 | 47.97 | 47.65 | 47.97 | 16,865 | +0.34(+0.71%) |
Apr 08, 2010 | 47.75 | 47.87 | 47.64 | 47.64 | 12,481 | -0.14(-0.29%) |
Apr 07, 2010 | 47.73 | 47.78 | 47.57 | 47.78 | 8,181 | +0.04(+0.09%) |
Apr 06, 2010 | 47.76 | 47.80 | 47.63 | 47.73 | 15,410 | -0.34(-0.70%) |
Apr 05, 2010 | 48.15 | 48.19 | 47.95 | 48.07 | 20,089 | -0.30(-0.62%) |
Apr 01, 2010 | 48.20 | 48.37 | 48.37 | 48.37 | 12,506 | +0.25(+0.52%) |
Mar 31, 2010 | 48.34 | 48.34 | 48.12 | 48.12 | 19,203 | +0.22(+0.46%) |
Mar 30, 2010 | 48.13 | 48.13 | 47.87 | 47.90 | 17,473 | -0.11(-0.23%) |
Mar 29, 2010 | 48.19 | 48.19 | 47.99 | 48.01 | 17,638 | +0.05(+0.11%) |
Mar 26, 2010 | 47.82 | 47.99 | 47.68 | 47.96 | 25,123 | +0.29(+0.61%) |
Mar 25, 2010 | 47.92 | 47.96 | 47.59 | 47.67 | 24,402 | -0.29(-0.61%) |
Mar 24, 2010 | 48.02 | 48.06 | 47.87 | 47.96 | 22,526 | -0.69(-1.41%) |
Mar 23, 2010 | 48.66 | 48.80 | 48.56 | 48.65 | 12,327 | -0.05(-0.10%) |
Mar 22, 2010 | 48.32 | 48.69 | 48.32 | 48.69 | 22,528 | +0.24(+0.49%) |
Mar 19, 2010 | 48.60 | 48.60 | 48.45 | 48.46 | 8,481 | -0.36(-0.75%) |
Mar 18, 2010 | 48.99 | 49.01 | 48.67 | 48.82 | 19,747 | -0.33(-0.67%) |
Mar 17, 2010 | 49.01 | 49.26 | 49.01 | 49.15 | 23,558 | -0.01(-0.02%) |
Mar 16, 2010 | 48.81 | 49.16 | 48.81 | 49.16 | 31,850 | +0.35(+0.72%) |
Mar 15, 2010 | 48.79 | 48.91 | 48.79 | 48.81 | 10,092 | -0.13(-0.27%) |
Mar 12, 2010 | 48.81 | 48.96 | 48.64 | 48.95 | 10,818 | +0.25(+0.51%) |
Mar 11, 2010 | 48.47 | 48.70 | 48.47 | 48.70 | 8,212 | +0.03(+0.05%) |
Mar 10, 2010 | 48.49 | 48.74 | 48.49 | 48.67 | 13,165 | +0.13(+0.27%) |
Mar 09, 2010 | 48.63 | 48.69 | 48.54 | 48.54 | 9,296 | +0.08(+0.17%) |
Mar 08, 2010 | 48.62 | 48.72 | 48.40 | 48.46 | 29,173 | -0.24(-0.50%) |
Mar 05, 2010 | 48.60 | 48.70 | 48.42 | 48.70 | 21,098 | +0.04(+0.08%) |
Mar 04, 2010 | 48.76 | 48.91 | 48.58 | 48.66 | 43,297 | -0.44(-0.90%) |
Mar 03, 2010 | 48.75 | 49.10 | 48.75 | 49.10 | 33,178 | +0.43(+0.89%) |
Mar 02, 2010 | 48.69 | 48.78 | 48.45 | 48.67 | 26,042 | +0.09(+0.18%) |