Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 46.43 | 47.14 | 46.43 | 46.43 | 573,049 | -0.72(-1.53%) |
May 27, 2010 | 45.73 | 47.18 | 45.73 | 47.15 | 892,320 | +1.69(+3.72%) |
May 26, 2010 | 45.86 | 46.17 | 45.38 | 45.46 | 915,135 | -0.42(-0.92%) |
May 25, 2010 | 44.85 | 45.97 | 44.83 | 45.88 | 1,118,262 | +0.31(+0.68%) |
May 24, 2010 | 45.70 | 46.41 | 45.55 | 45.57 | 903,445 | -0.88(-1.90%) |
May 21, 2010 | 47.01 | 47.02 | 46.05 | 46.46 | 1,373,193 | -0.96(-2.03%) |
May 20, 2010 | 47.77 | 48.07 | 47.42 | 47.42 | 741,922 | -1.88(-3.82%) |
May 19, 2010 | 48.44 | 49.45 | 48.43 | 49.30 | 720,007 | +0.88(+1.81%) |
May 18, 2010 | 48.74 | 49.81 | 48.26 | 48.42 | 603,109 | -0.12(-0.25%) |
May 17, 2010 | 48.44 | 48.75 | 47.93 | 48.54 | 783,387 | +0.32(+0.66%) |
May 14, 2010 | 48.23 | 49.08 | 48.11 | 48.23 | 579,366 | -0.95(-1.94%) |
May 13, 2010 | 48.63 | 49.57 | 48.61 | 49.18 | 518,191 | +0.62(+1.27%) |
May 12, 2010 | 48.23 | 48.56 | 47.91 | 48.56 | 562,315 | +0.60(+1.25%) |
May 11, 2010 | 47.73 | 48.21 | 47.71 | 47.96 | 813,231 | +0.22(+0.47%) |
May 10, 2010 | 47.34 | 47.75 | 47.23 | 47.74 | 775,491 | +1.31(+2.81%) |
May 07, 2010 | 46.69 | 47.47 | 46.33 | 46.43 | 828,457 | -0.41(-0.88%) |
May 06, 2010 | 46.84 | 47.96 | 46.00 | 46.84 | 582 | -0.47(-1.00%) |
May 05, 2010 | 47.48 | 47.72 | 47.17 | 47.32 | 539,288 | +0.36(+0.77%) |
May 04, 2010 | 47.26 | 47.77 | 46.87 | 46.96 | 599,945 | -0.88(-1.83%) |
May 03, 2010 | 48.19 | 48.27 | 47.56 | 47.83 | 582,609 | -0.22(-0.46%) |
Apr 30, 2010 | 47.85 | 48.25 | 47.55 | 48.05 | 997,989 | +0.33(+0.68%) |
Apr 29, 2010 | 47.99 | 48.10 | 47.24 | 47.73 | 619,150 | -0.04(-0.09%) |
Apr 28, 2010 | 47.77 | 48.78 | 47.38 | 47.77 | 829,365 | +0.21(+0.45%) |
Apr 27, 2010 | 48.70 | 48.79 | 47.53 | 47.56 | 423,117 | -1.18(-2.41%) |
Apr 26, 2010 | 49.07 | 49.07 | 48.62 | 48.73 | 511,148 | -0.33(-0.68%) |
Apr 23, 2010 | 48.90 | 49.10 | 48.60 | 49.07 | 577,172 | +0.10(+0.21%) |
Apr 22, 2010 | 48.91 | 49.09 | 48.84 | 48.96 | 401,250 | -0.15(-0.31%) |
Apr 21, 2010 | 49.29 | 49.35 | 49.05 | 49.12 | 229,171 | -0.21(-0.42%) |
Apr 20, 2010 | 49.43 | 49.43 | 48.93 | 49.33 | 323,701 | +0.16(+0.33%) |
Apr 19, 2010 | 48.76 | 49.19 | 48.55 | 49.16 | 369,324 | +0.29(+0.60%) |
Apr 16, 2010 | 49.19 | 49.51 | 48.84 | 48.87 | 479,770 | -0.39(-0.78%) |
Apr 15, 2010 | 48.90 | 49.29 | 48.90 | 49.26 | 261,900 | +0.06(+0.12%) |
Apr 14, 2010 | 49.39 | 49.45 | 49.04 | 49.20 | 246,139 | +0.01(+0.02%) |
Apr 13, 2010 | 48.71 | 49.28 | 48.71 | 49.19 | 231,745 | +0.16(+0.33%) |
Apr 12, 2010 | 49.08 | 49.33 | 48.81 | 49.02 | 286,864 | -0.16(-0.33%) |
Apr 09, 2010 | 48.99 | 49.25 | 48.75 | 49.19 | 266,421 | +0.22(+0.46%) |
Apr 08, 2010 | 49.19 | 49.19 | 48.61 | 48.96 | 482,650 | -0.25(-0.51%) |
Apr 07, 2010 | 48.77 | 49.40 | 48.75 | 49.21 | 371,359 | +0.48(+0.99%) |
Apr 06, 2010 | 48.70 | 48.94 | 48.53 | 48.73 | 519,767 | +0.09(+0.18%) |
Apr 05, 2010 | 48.92 | 49.17 | 48.53 | 48.65 | 374,805 | -0.23(-0.47%) |
Apr 01, 2010 | 48.87 | 48.88 | 48.88 | 48.88 | 475,269 | +0.13(+0.26%) |
Mar 31, 2010 | 47.96 | 48.88 | 47.96 | 48.75 | 660,651 | +0.32(+0.66%) |
Mar 30, 2010 | 48.99 | 49.10 | 48.42 | 48.43 | 345,988 | -0.56(-1.14%) |
Mar 29, 2010 | 48.40 | 49.03 | 48.36 | 48.99 | 366,602 | +0.59(+1.22%) |
Mar 26, 2010 | 48.72 | 48.98 | 48.28 | 48.40 | 360,567 | -0.39(-0.79%) |
Mar 25, 2010 | 49.04 | 49.05 | 48.72 | 48.78 | 343,283 | -0.07(-0.14%) |
Mar 24, 2010 | 48.67 | 48.96 | 48.29 | 48.85 | 565,920 | +0.16(+0.34%) |
Mar 23, 2010 | 48.54 | 48.78 | 48.32 | 48.69 | 214,438 | +0.26(+0.53%) |
Mar 22, 2010 | 47.86 | 48.43 | 47.86 | 48.43 | 377,406 | +0.23(+0.48%) |
Mar 19, 2010 | 48.67 | 48.94 | 47.73 | 48.20 | 659,370 | -0.24(-0.50%) |
Mar 18, 2010 | 47.93 | 48.65 | 47.79 | 48.44 | 487,261 | +0.60(+1.26%) |
Mar 17, 2010 | 47.93 | 48.08 | 47.77 | 47.84 | 447,792 | -0.19(-0.39%) |
Mar 16, 2010 | 48.06 | 48.18 | 47.88 | 48.03 | 299,535 | +0.00(+0.00%) |
Mar 15, 2010 | 47.69 | 48.08 | 47.69 | 48.03 | 425,163 | -0.07(-0.14%) |
Mar 12, 2010 | 47.27 | 48.21 | 47.26 | 48.10 | 672,985 | +0.73(+1.54%) |
Mar 11, 2010 | 47.32 | 47.58 | 47.12 | 47.37 | 529,334 | -0.11(-0.24%) |
Mar 10, 2010 | 47.70 | 47.92 | 47.25 | 47.48 | 775,263 | -0.14(-0.29%) |
Mar 09, 2010 | 48.40 | 48.40 | 47.42 | 47.62 | 1,118,244 | -1.07(-2.20%) |
Mar 08, 2010 | 48.71 | 49.04 | 48.61 | 48.68 | 511,357 | -0.03(-0.05%) |
Mar 05, 2010 | 48.74 | 48.74 | 48.38 | 48.71 | 456,251 | +0.15(+0.32%) |
Mar 04, 2010 | 47.74 | 48.59 | 47.69 | 48.56 | 627,946 | +0.97(+2.03%) |
Mar 03, 2010 | 47.47 | 47.67 | 47.29 | 47.59 | 321,166 | +0.07(+0.14%) |
Mar 02, 2010 | 47.85 | 47.85 | 47.40 | 47.52 | 392,726 | -0.19(-0.39%) |