Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 44.17 | 44.51 | 43.94 | 44.17 | 70,129 | -0.25(-0.57%) |
May 27, 2010 | 44.01 | 44.42 | 43.66 | 44.42 | 56,557 | +1.22(+2.83%) |
May 26, 2010 | 43.54 | 43.90 | 43.18 | 43.20 | 95,253 | +0.31(+0.72%) |
May 25, 2010 | 42.05 | 42.93 | 42.05 | 42.90 | 104,715 | -0.36(-0.84%) |
May 24, 2010 | 43.15 | 43.77 | 42.92 | 43.26 | 106,044 | +0.07(+0.17%) |
May 21, 2010 | 42.43 | 43.53 | 42.28 | 43.18 | 161,012 | +0.01(+0.02%) |
May 20, 2010 | 43.42 | 43.79 | 43.18 | 43.18 | 125,041 | -1.67(-3.73%) |
May 19, 2010 | 44.56 | 45.01 | 44.45 | 44.85 | 55,025 | -0.02(-0.04%) |
May 18, 2010 | 45.44 | 45.63 | 44.74 | 44.87 | 89,741 | -0.20(-0.44%) |
May 17, 2010 | 44.84 | 45.25 | 44.32 | 45.07 | 142,255 | +0.24(+0.54%) |
May 14, 2010 | 44.82 | 45.11 | 44.29 | 44.82 | 47,678 | -0.45(-1.00%) |
May 13, 2010 | 45.32 | 45.67 | 45.13 | 45.27 | 75,523 | -0.24(-0.52%) |
May 12, 2010 | 44.56 | 45.59 | 44.56 | 45.51 | 455,198 | +0.76(+1.70%) |
May 11, 2010 | 44.90 | 45.11 | 44.67 | 44.75 | 81,133 | +0.14(+0.30%) |
May 10, 2010 | 44.44 | 44.63 | 44.11 | 44.61 | 147,399 | +1.52(+3.53%) |
May 07, 2010 | 43.23 | 43.75 | 42.65 | 43.09 | 115,290 | -1.00(-2.28%) |
May 06, 2010 | 44.64 | 45.49 | 0.0090 | 44.10 | 139,814 | -0.83(-1.85%) |
May 05, 2010 | 44.95 | 45.13 | 44.57 | 44.93 | 115,503 | +0.19(+0.42%) |
May 04, 2010 | 45.05 | 45.12 | 44.58 | 44.74 | 39,645 | -0.72(-1.59%) |
May 03, 2010 | 45.36 | 45.63 | 44.89 | 45.46 | 72,288 | +0.15(+0.34%) |
Apr 30, 2010 | 46.88 | 46.88 | 45.30 | 45.31 | 224,848 | -1.57(-3.36%) |
Apr 29, 2010 | 46.25 | 47.05 | 46.25 | 46.88 | 109,573 | +0.93(+2.03%) |
Apr 28, 2010 | 45.92 | 46.14 | 45.37 | 45.95 | 81,701 | +0.24(+0.53%) |
Apr 27, 2010 | 45.89 | 46.59 | 45.63 | 45.71 | 140,952 | -0.33(-0.71%) |
Apr 26, 2010 | 46.94 | 47.16 | 45.96 | 46.03 | 81,433 | -0.92(-1.96%) |
Apr 23, 2010 | 46.75 | 46.96 | 46.53 | 46.96 | 78,604 | +0.29(+0.62%) |
Apr 22, 2010 | 46.54 | 46.67 | 46.19 | 46.67 | 54,366 | -0.14(-0.31%) |
Apr 21, 2010 | 47.39 | 47.41 | 46.61 | 46.81 | 22,313 | -0.59(-1.24%) |
Apr 20, 2010 | 47.25 | 47.40 | 46.54 | 47.40 | 42,352 | +0.50(+1.06%) |
Apr 19, 2010 | 45.87 | 47.19 | 45.87 | 46.90 | 410,964 | +0.80(+1.73%) |
Apr 16, 2010 | 45.98 | 46.38 | 45.66 | 46.11 | 60,795 | +0.03(+0.06%) |
Apr 15, 2010 | 46.04 | 46.34 | 45.77 | 46.08 | 159,169 | -0.17(-0.37%) |
Apr 14, 2010 | 46.83 | 46.83 | 46.08 | 46.25 | 126,953 | -0.51(-1.08%) |
Apr 13, 2010 | 46.96 | 47.00 | 46.30 | 46.76 | 76,411 | -0.29(-0.62%) |
Apr 12, 2010 | 47.13 | 47.13 | 46.93 | 47.05 | 41,384 | +0.02(+0.04%) |
Apr 09, 2010 | 47.20 | 47.20 | 46.70 | 47.03 | 51,763 | -0.19(-0.40%) |
Apr 08, 2010 | 47.32 | 47.32 | 46.66 | 47.22 | 66,762 | -0.13(-0.27%) |
Apr 07, 2010 | 47.68 | 47.81 | 47.13 | 47.34 | 50,589 | -0.48(-1.00%) |
Apr 06, 2010 | 47.56 | 48.01 | 47.56 | 47.82 | 51,029 | +0.14(+0.28%) |
Apr 05, 2010 | 47.76 | 47.90 | 47.55 | 47.69 | 46,068 | +0.07(+0.15%) |
Apr 01, 2010 | 47.36 | 47.62 | 47.62 | 47.62 | 72,424 | +0.43(+0.92%) |
Mar 31, 2010 | 47.44 | 47.50 | 47.05 | 47.18 | 53,484 | -0.39(-0.82%) |
Mar 30, 2010 | 47.47 | 47.68 | 47.40 | 47.57 | 43,524 | +0.18(+0.38%) |
Mar 29, 2010 | 47.35 | 47.42 | 47.13 | 47.39 | 141,339 | +0.43(+0.92%) |
Mar 26, 2010 | 47.04 | 47.48 | 46.93 | 46.96 | 75,369 | -0.36(-0.76%) |
Mar 25, 2010 | 47.62 | 47.64 | 47.16 | 47.32 | 105,766 | +0.02(+0.04%) |
Mar 24, 2010 | 47.78 | 47.87 | 47.30 | 47.30 | 206,726 | -0.63(-1.32%) |
Mar 23, 2010 | 48.20 | 48.20 | 47.55 | 47.93 | 132,331 | -0.18(-0.38%) |
Mar 22, 2010 | 47.80 | 48.45 | 47.80 | 48.11 | 197,662 | +0.44(+0.93%) |
Mar 19, 2010 | 47.29 | 47.92 | 47.28 | 47.67 | 271,020 | +0.52(+1.11%) |
Mar 18, 2010 | 46.33 | 47.25 | 46.00 | 47.15 | 257,769 | +0.78(+1.68%) |
Mar 17, 2010 | 46.49 | 46.53 | 46.05 | 46.37 | 72,047 | +0.05(+0.12%) |
Mar 16, 2010 | 46.04 | 46.32 | 45.70 | 46.31 | 69,972 | +0.39(+0.85%) |
Mar 15, 2010 | 45.63 | 45.93 | 45.63 | 45.93 | 53,274 | +0.14(+0.32%) |
Mar 12, 2010 | 46.33 | 46.33 | 45.70 | 45.78 | 31,735 | -0.33(-0.73%) |
Mar 11, 2010 | 45.29 | 46.18 | 45.29 | 46.12 | 116,013 | +0.66(+1.45%) |
Mar 10, 2010 | 45.11 | 45.63 | 45.11 | 45.45 | 205,364 | +0.30(+0.66%) |
Mar 09, 2010 | 45.45 | 45.47 | 45.13 | 45.16 | 79,535 | -0.24(-0.54%) |
Mar 08, 2010 | 45.71 | 45.75 | 45.35 | 45.40 | 134,481 | -0.31(-0.67%) |
Mar 05, 2010 | 45.22 | 45.74 | 45.22 | 45.71 | 71,085 | +0.62(+1.38%) |
Mar 04, 2010 | 45.31 | 45.33 | 44.62 | 45.08 | 165,726 | -0.27(-0.60%) |
Mar 03, 2010 | 45.46 | 45.64 | 45.31 | 45.36 | 98,221 | +0.02(+0.04%) |
Mar 02, 2010 | 45.00 | 45.55 | 44.97 | 45.34 | 121,547 | +0.29(+0.64%) |