Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 45.50 | 45.58 | 44.52 | 45.25 | 69,899 | +0.60(+1.34%) |
May 28, 2010 | 45.12 | 44.99 | 44.52 | 44.65 | 201,515 | -0.26(-0.58%) |
May 27, 2010 | 45.02 | 45.57 | 44.65 | 44.91 | 128,341 | +0.18(+0.40%) |
May 26, 2010 | 45.30 | 45.83 | 44.66 | 44.73 | 115,235 | -0.36(-0.80%) |
May 25, 2010 | 44.00 | 45.09 | 43.43 | 45.09 | 177,466 | -0.61(-1.33%) |
May 21, 2010 | 45.77 | 46.39 | 45.19 | 45.70 | 69,327 | -0.07(-0.15%) |
May 20, 2010 | 45.81 | 45.77 | 44.38 | 45.77 | 272,185 | -0.04(-0.09%) |
May 19, 2010 | 46.77 | 46.77 | 45.59 | 45.81 | 157,211 | -0.96(-2.05%) |
May 18, 2010 | 47.15 | 47.60 | 46.28 | 46.77 | 889,009 | -0.07(-0.15%) |
May 17, 2010 | 47.01 | 48.50 | 46.62 | 46.84 | 379,267 | -0.67(-1.41%) |
May 14, 2010 | 47.01 | 47.56 | 46.16 | 47.51 | 178,371 | +0.51(+1.09%) |
May 13, 2010 | 46.15 | 47.00 | 45.96 | 47.00 | 251,336 | +1.00(+2.17%) |
May 12, 2010 | 45.29 | 46.00 | 44.90 | 46.00 | 238,928 | +1.05(+2.34%) |
May 11, 2010 | 45.50 | 45.39 | 44.93 | 44.95 | 337,761 | -0.55(-1.21%) |
May 10, 2010 | 43.93 | 45.59 | 45.05 | 45.50 | 376,323 | +1.73(+3.95%) |
May 07, 2010 | 43.61 | 44.31 | 43.29 | 43.77 | 288,503 | -0.18(-0.41%) |
May 06, 2010 | 43.42 | 44.24 | 42.57 | 43.95 | 349,352 | +0.63(+1.45%) |
May 05, 2010 | 43.00 | 43.37 | 42.92 | 43.32 | 274,398 | +0.27(+0.63%) |
May 04, 2010 | 42.69 | 43.39 | 42.24 | 43.05 | 298,867 | +0.10(+0.23%) |
May 03, 2010 | 43.04 | 43.18 | 42.02 | 42.95 | 204,920 | -0.08(-0.19%) |
Apr 30, 2010 | 42.64 | 43.71 | 41.69 | 43.03 | 1,540,404 | -4.27(-9.03%) |
Apr 29, 2010 | 47.25 | 47.43 | 46.85 | 47.30 | 91,809 | +0.05(+0.11%) |
Apr 28, 2010 | 47.75 | 47.75 | 47.25 | 47.25 | 87,945 | -0.50(-1.05%) |
Apr 27, 2010 | 47.91 | 48.11 | 47.48 | 47.75 | 153,027 | -0.36(-0.75%) |
Apr 26, 2010 | 49.77 | 49.77 | 47.60 | 48.11 | 241,823 | -1.72(-3.45%) |
Apr 23, 2010 | 49.63 | 51.25 | 49.39 | 49.83 | 428,086 | +1.02(+2.09%) |
Apr 22, 2010 | 49.09 | 49.27 | 48.77 | 48.81 | 166,882 | -0.31(-0.63%) |
Apr 21, 2010 | 49.02 | 49.57 | 48.77 | 49.12 | 224,079 | +0.62(+1.28%) |
Apr 20, 2010 | 47.99 | 48.63 | 47.54 | 48.50 | 62,108 | +0.33(+0.69%) |
Apr 19, 2010 | 48.81 | 49.26 | 47.27 | 48.17 | 156,947 | -0.64(-1.31%) |
Apr 16, 2010 | 48.37 | 49.10 | 48.37 | 48.81 | 245,773 | +0.63(+1.31%) |
Apr 15, 2010 | 47.85 | 48.47 | 47.48 | 48.18 | 136,374 | +0.33(+0.69%) |
Apr 14, 2010 | 47.62 | 47.85 | 47.31 | 47.85 | 301,097 | +0.35(+0.74%) |
Apr 13, 2010 | 47.47 | 47.67 | 47.28 | 47.50 | 134,946 | -0.20(-0.42%) |
Apr 12, 2010 | 47.98 | 47.98 | 47.34 | 47.70 | 118,986 | -0.26(-0.54%) |
Apr 09, 2010 | 47.65 | 47.96 | 47.45 | 47.96 | 90,345 | +0.31(+0.65%) |
Apr 08, 2010 | 48.09 | 48.09 | 47.03 | 47.65 | 158,380 | -0.44(-0.91%) |
Apr 07, 2010 | 47.82 | 48.27 | 47.60 | 48.09 | 133,804 | +0.09(+0.19%) |
Apr 06, 2010 | 47.90 | 48.28 | 47.43 | 48.00 | 89,938 | -0.19(-0.39%) |
Apr 05, 2010 | 48.73 | 49.09 | 48.07 | 48.19 | 84,711 | +0.37(+0.77%) |
Apr 01, 2010 | 47.82 | 47.82 | 47.82 | 0 | -0.61(-1.26%) | |
Mar 31, 2010 | 48.40 | 48.43 | 47.90 | 48.43 | 92,882 | -0.29(-0.60%) |
Mar 30, 2010 | 48.88 | 48.88 | 48.11 | 48.72 | 76,036 | -0.06(-0.12%) |
Mar 29, 2010 | 48.90 | 48.96 | 48.45 | 48.78 | 131,146 | +0.16(+0.33%) |
Mar 26, 2010 | 49.10 | 49.46 | 48.44 | 48.62 | 147,236 | -0.16(-0.33%) |
Mar 25, 2010 | 47.49 | 48.83 | 47.40 | 48.78 | 350,031 | +1.33(+2.80%) |
Mar 24, 2010 | 47.99 | 48.17 | 47.41 | 47.45 | 79,964 | -0.50(-1.04%) |
Mar 23, 2010 | 48.18 | 48.44 | 47.85 | 47.95 | 284,988 | -0.12(-0.25%) |
Mar 22, 2010 | 48.84 | 49.19 | 47.58 | 48.07 | 80,934 | -0.39(-0.80%) |
Mar 19, 2010 | 49.00 | 49.18 | 48.46 | 48.46 | 98,010 | -0.53(-1.08%) |
Mar 18, 2010 | 49.45 | 49.45 | 48.02 | 48.99 | 129,700 | -0.04(-0.08%) |
Mar 17, 2010 | 49.49 | 49.60 | 48.91 | 49.03 | 330,613 | -0.57(-1.15%) |
Mar 16, 2010 | 50.58 | 50.58 | 49.60 | 49.60 | 129,351 | -0.85(-1.68%) |
Mar 15, 2010 | 50.20 | 50.48 | 50.19 | 50.45 | 50,326 | +0.05(+0.10%) |
Mar 12, 2010 | 50.27 | 50.40 | 49.98 | 50.40 | 86,618 | +0.18(+0.36%) |
Mar 11, 2010 | 49.70 | 50.34 | 49.39 | 50.22 | 54,993 | +0.42(+0.84%) |
Mar 10, 2010 | 49.22 | 49.83 | 48.94 | 49.80 | 54,264 | +0.71(+1.45%) |
Mar 09, 2010 | 49.02 | 49.24 | 48.76 | 49.09 | 156,509 | +0.11(+0.22%) |
Mar 08, 2010 | 50.25 | 50.25 | 48.90 | 48.98 | 172,065 | -1.13(-2.26%) |
Mar 05, 2010 | 49.61 | 50.11 | 49.36 | 50.11 | 40,635 | +0.51(+1.03%) |
Mar 04, 2010 | 49.99 | 49.99 | 49.04 | 49.60 | 74,780 | -0.09(-0.18%) |
Mar 03, 2010 | 50.05 | 50.33 | 49.69 | 49.69 | 123,097 | -0.18(-0.36%) |
Mar 02, 2010 | 50.11 | 50.11 | 49.76 | 49.87 | 115,972 | -0.49(-0.97%) |