Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.24 | 46.28 | 45.01 | 45.24 | 2,584,581 | -1.06(-2.29%) |
May 27, 2010 | 45.74 | 46.30 | 44.86 | 46.30 | 3,329,164 | +1.38(+3.06%) |
May 26, 2010 | 44.49 | 45.55 | 44.19 | 44.92 | 152 | +0.81(+1.83%) |
May 25, 2010 | 42.33 | 44.16 | 42.23 | 44.12 | 305 | +0.90(+2.09%) |
May 24, 2010 | 43.56 | 43.99 | 43.19 | 43.21 | 2,356,087 | -0.64(-1.45%) |
May 21, 2010 | 42.42 | 43.92 | 42.29 | 43.85 | 3,971,777 | +0.61(+1.41%) |
May 20, 2010 | 43.62 | 44.23 | 43.23 | 43.24 | 5,261,349 | -2.21(-4.87%) |
May 19, 2010 | 45.71 | 45.73 | 44.95 | 45.45 | 2,157,724 | -0.43(-0.94%) |
May 18, 2010 | 46.64 | 47.49 | 45.73 | 45.88 | 2,202,361 | -0.35(-0.75%) |
May 17, 2010 | 45.60 | 46.60 | 45.29 | 46.23 | 3,535,738 | +0.66(+1.45%) |
May 14, 2010 | 45.57 | 46.38 | 45.06 | 45.57 | 2,797,181 | -1.24(-2.66%) |
May 13, 2010 | 47.33 | 47.45 | 46.81 | 46.81 | 2,723,262 | -0.72(-1.52%) |
May 12, 2010 | 47.04 | 47.55 | 46.85 | 47.53 | 3,754,218 | +0.59(+1.26%) |
May 11, 2010 | 47.62 | 47.66 | 46.90 | 46.94 | 2,731,544 | -0.60(-1.27%) |
May 10, 2010 | 47.38 | 47.60 | 47.04 | 47.55 | 4,004,309 | +1.05(+2.27%) |
May 07, 2010 | 47.25 | 47.98 | 46.20 | 46.49 | 3,271,449 | -0.85(-1.80%) |
May 06, 2010 | 48.22 | 48.78 | 44.93 | 47.34 | 3,078,071 | -0.96(-1.98%) |
May 05, 2010 | 48.67 | 48.92 | 48.16 | 48.30 | 2,015,234 | -0.67(-1.37%) |
May 04, 2010 | 49.79 | 50.08 | 48.71 | 48.98 | 2,175,166 | -1.47(-2.91%) |
May 03, 2010 | 50.45 | 50.67 | 50.08 | 50.44 | 2,154,448 | +0.15(+0.30%) |
Apr 30, 2010 | 51.24 | 51.44 | 50.29 | 50.29 | 2,131,483 | -0.82(-1.60%) |
Apr 29, 2010 | 51.40 | 51.67 | 50.94 | 51.11 | 1,753,831 | -0.02(-0.04%) |
Apr 28, 2010 | 51.14 | 51.29 | 50.04 | 51.13 | 3,054,147 | +0.42(+0.83%) |
Apr 27, 2010 | 51.63 | 51.85 | 50.59 | 50.71 | 2,360,693 | -1.03(-2.00%) |
Apr 26, 2010 | 52.51 | 52.56 | 51.75 | 51.75 | 1,938,314 | -0.14(-0.28%) |
Apr 23, 2010 | 50.60 | 51.91 | 50.60 | 51.89 | 2,543,407 | +1.24(+2.46%) |
Apr 22, 2010 | 49.95 | 50.70 | 49.36 | 50.65 | 2,000,355 | +0.43(+0.85%) |
Apr 21, 2010 | 50.22 | 50.44 | 49.87 | 50.22 | 14,051 | +0.14(+0.27%) |
Apr 20, 2010 | 50.10 | 50.31 | 49.83 | 50.08 | 1,191,390 | +0.40(+0.80%) |
Apr 19, 2010 | 49.48 | 49.83 | 48.94 | 49.68 | 1,560,426 | -0.12(-0.24%) |
Apr 16, 2010 | 50.14 | 50.60 | 49.64 | 49.80 | 2,918,960 | -0.47(-0.94%) |
Apr 15, 2010 | 49.54 | 50.49 | 49.41 | 50.27 | 2,058,625 | +0.48(+0.97%) |
Apr 14, 2010 | 49.36 | 49.85 | 49.13 | 49.79 | 2,571,679 | +0.69(+1.41%) |
Apr 13, 2010 | 49.21 | 49.35 | 48.85 | 49.09 | 1,706,124 | -0.26(-0.52%) |
Apr 12, 2010 | 49.36 | 49.50 | 49.10 | 49.35 | 1,507,797 | -0.01(-0.03%) |
Apr 09, 2010 | 48.67 | 49.41 | 48.41 | 49.36 | 1,953,921 | +0.83(+1.70%) |
Apr 08, 2010 | 48.31 | 48.59 | 47.94 | 48.54 | 3,111,392 | +0.03(+0.05%) |
Apr 07, 2010 | 48.54 | 49.03 | 48.37 | 48.51 | 2,309,052 | -0.37(-0.76%) |
Apr 06, 2010 | 48.39 | 48.92 | 48.33 | 48.88 | 1,322,430 | +0.25(+0.51%) |
Apr 05, 2010 | 48.46 | 48.69 | 48.05 | 48.63 | 2,017,968 | +0.25(+0.51%) |
Apr 01, 2010 | 48.76 | 48.39 | 48.39 | 48.39 | 1,903,162 | -0.05(-0.11%) |
Mar 31, 2010 | 48.53 | 48.85 | 48.36 | 48.44 | 2,130,053 | -0.09(-0.19%) |
Mar 30, 2010 | 48.30 | 48.63 | 47.67 | 48.53 | 2,271,080 | +0.16(+0.33%) |
Mar 29, 2010 | 48.55 | 48.88 | 47.80 | 48.37 | 2,817,066 | -0.01(-0.03%) |
Mar 26, 2010 | 48.11 | 48.76 | 47.99 | 48.38 | 1,681,059 | +0.40(+0.84%) |
Mar 25, 2010 | 49.04 | 49.11 | 47.95 | 47.98 | 1,866,077 | -0.72(-1.48%) |
Mar 24, 2010 | 48.93 | 48.98 | 48.44 | 48.70 | 2,496,619 | -0.48(-0.97%) |
Mar 23, 2010 | 48.80 | 49.18 | 48.40 | 49.18 | 1,582,996 | +0.35(+0.71%) |
Mar 22, 2010 | 48.16 | 49.00 | 48.16 | 48.83 | 1,648,113 | +0.37(+0.77%) |
Mar 19, 2010 | 48.76 | 48.98 | 48.25 | 48.46 | 3,557,671 | -0.21(-0.43%) |
Mar 18, 2010 | 48.73 | 48.75 | 48.23 | 48.67 | 2,242,799 | +0.14(+0.28%) |
Mar 17, 2010 | 48.83 | 49.02 | 48.28 | 48.53 | 2,579,625 | -0.21(-0.44%) |
Mar 16, 2010 | 48.44 | 48.81 | 48.35 | 48.75 | 2,814,200 | +0.49(+1.03%) |
Mar 15, 2010 | 48.02 | 48.41 | 47.99 | 48.25 | 3,281,398 | -0.29(-0.59%) |
Mar 12, 2010 | 48.76 | 48.89 | 48.43 | 48.54 | 2,946,176 | -0.07(-0.13%) |
Mar 11, 2010 | 48.16 | 48.61 | 47.74 | 48.61 | 3,240,959 | +0.17(+0.35%) |
Mar 10, 2010 | 48.39 | 48.72 | 47.90 | 48.44 | 3,343,728 | +0.11(+0.23%) |
Mar 09, 2010 | 48.07 | 48.58 | 47.90 | 48.33 | 3,797,540 | +0.02(+0.04%) |
Mar 08, 2010 | 47.88 | 48.40 | 47.88 | 48.31 | 4,222,422 | +0.46(+0.95%) |
Mar 05, 2010 | 47.08 | 47.88 | 46.88 | 47.85 | 4,085,250 | +1.05(+2.24%) |
Mar 04, 2010 | 46.43 | 46.90 | 46.23 | 46.80 | 3,823,092 | +0.37(+0.80%) |
Mar 03, 2010 | 46.35 | 46.66 | 45.91 | 46.43 | 3,184,850 | +0.46(+1.01%) |
Mar 02, 2010 | 45.36 | 46.23 | 45.19 | 45.97 | 3,754,042 | +0.94(+2.10%) |