Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.60 | 44.96 | 44.10 | 44.21 | 10,987,178 | -0.36(-0.80%) |
Apr 29, 2010 | 43.93 | 44.73 | 43.83 | 44.57 | 9,130,137 | +0.89(+2.03%) |
Apr 28, 2010 | 42.80 | 43.73 | 42.60 | 43.68 | 12,027,828 | +1.34(+3.16%) |
Apr 27, 2010 | 43.75 | 43.78 | 42.03 | 42.34 | 51,919 | -1.61(-3.67%) |
Apr 26, 2010 | 44.10 | 44.41 | 43.78 | 43.96 | 10,001,236 | -0.08(-0.17%) |
Apr 23, 2010 | 43.76 | 44.06 | 43.32 | 44.03 | 6,676,361 | +0.38(+0.88%) |
Apr 22, 2010 | 43.44 | 43.71 | 42.93 | 43.65 | 7,297,212 | +0.09(+0.21%) |
Apr 21, 2010 | 43.64 | 44.04 | 43.53 | 43.56 | 84,861 | +0.04(+0.09%) |
Apr 20, 2010 | 43.99 | 44.16 | 43.23 | 43.52 | 11,863 | -0.15(-0.34%) |
Apr 19, 2010 | 43.55 | 43.83 | 43.31 | 43.67 | 7,829,207 | +0.05(+0.12%) |
Apr 16, 2010 | 44.06 | 44.47 | 43.48 | 43.62 | 13,318,804 | -0.43(-0.99%) |
Apr 15, 2010 | 43.80 | 44.60 | 43.73 | 44.05 | 23,860,626 | +2.20(+5.26%) |
Apr 14, 2010 | 41.50 | 41.89 | 41.42 | 41.85 | 9,468,997 | +0.36(+0.88%) |
Apr 13, 2010 | 41.17 | 41.67 | 41.08 | 41.49 | 7,496,318 | +0.08(+0.19%) |
Apr 12, 2010 | 41.44 | 41.56 | 41.35 | 41.41 | 5,766,991 | +0.20(+0.50%) |
Apr 09, 2010 | 41.10 | 41.31 | 40.92 | 41.21 | 4,364,064 | +0.11(+0.26%) |
Apr 08, 2010 | 40.69 | 41.17 | 40.30 | 41.10 | 6,754,977 | +0.38(+0.94%) |
Apr 07, 2010 | 40.94 | 40.99 | 40.45 | 40.71 | 7,563,520 | -0.35(-0.86%) |
Apr 06, 2010 | 40.90 | 41.21 | 40.77 | 41.07 | 5,540,641 | +0.03(+0.06%) |
Apr 05, 2010 | 41.19 | 41.32 | 40.93 | 41.04 | 5,985,207 | +0.02(+0.05%) |
Apr 01, 2010 | 41.38 | 41.02 | 41.02 | 41.02 | 5,588,976 | -0.17(-0.40%) |
Mar 31, 2010 | 41.16 | 41.31 | 40.84 | 41.19 | 4,969,678 | -0.08(-0.19%) |
Mar 30, 2010 | 41.12 | 41.53 | 41.03 | 41.26 | 5,462,560 | +0.26(+0.62%) |
Mar 29, 2010 | 40.80 | 41.29 | 40.75 | 41.01 | 5,044,963 | +0.29(+0.72%) |
Mar 26, 2010 | 40.75 | 41.10 | 40.57 | 40.71 | 4,544,765 | +0.01(+0.03%) |
Mar 25, 2010 | 40.95 | 41.24 | 40.63 | 40.70 | 6,442,977 | -0.08(-0.19%) |
Mar 24, 2010 | 41.27 | 41.31 | 40.63 | 40.78 | 6,455,099 | -0.54(-1.32%) |
Mar 23, 2010 | 40.98 | 41.38 | 40.73 | 41.32 | 6,370,040 | +0.42(+1.03%) |
Mar 22, 2010 | 40.93 | 41.34 | 40.83 | 40.90 | 5,901,609 | -0.24(-0.58%) |
Mar 19, 2010 | 41.50 | 41.53 | 40.94 | 41.14 | 12,473,775 | -0.06(-0.14%) |
Mar 18, 2010 | 40.26 | 41.24 | 39.97 | 41.19 | 12,118,421 | +0.98(+2.45%) |
Mar 17, 2010 | 39.97 | 40.43 | 39.97 | 40.21 | 9,025,354 | +0.26(+0.64%) |
Mar 16, 2010 | 40.13 | 40.25 | 39.84 | 39.95 | 9,112,514 | -0.14(-0.35%) |
Mar 15, 2010 | 39.96 | 40.13 | 39.92 | 40.09 | 7,721,940 | +0.24(+0.61%) |
Mar 12, 2010 | 39.97 | 39.99 | 39.65 | 39.85 | 9,193,342 | -0.10(-0.24%) |
Mar 11, 2010 | 38.74 | 39.96 | 38.66 | 39.95 | 16,192,044 | +1.11(+2.87%) |
Mar 10, 2010 | 38.51 | 39.03 | 38.42 | 38.83 | 9,866,908 | +0.28(+0.73%) |
Mar 09, 2010 | 38.16 | 38.64 | 38.00 | 38.55 | 8,555,662 | +0.31(+0.82%) |
Mar 08, 2010 | 38.16 | 38.30 | 38.02 | 38.24 | 6,375,179 | +0.20(+0.52%) |
Mar 05, 2010 | 38.09 | 38.18 | 37.87 | 38.04 | 8,445,312 | +0.16(+0.42%) |
Mar 04, 2010 | 37.84 | 38.16 | 37.67 | 37.88 | 6,834,537 | +0.04(+0.10%) |
Mar 03, 2010 | 38.33 | 38.37 | 37.81 | 37.84 | 9,503,681 | +0.01(+0.04%) |
Mar 02, 2010 | 37.84 | 38.11 | 37.73 | 37.83 | 9,859,775 | +0.20(+0.52%) |
Mar 01, 2010 | 37.60 | 38.07 | 37.56 | 37.63 | 6,168,683 | +0.07(+0.19%) |
Feb 26, 2010 | 37.36 | 37.70 | 37.02 | 37.56 | 6,091,241 | +0.20(+0.55%) |
Feb 25, 2010 | 37.08 | 37.36 | 36.74 | 37.36 | 6,945,529 | -0.18(-0.48%) |
Feb 24, 2010 | 37.36 | 37.70 | 37.25 | 37.54 | 7,425,429 | +0.19(+0.51%) |
Feb 23, 2010 | 37.06 | 37.42 | 36.77 | 37.34 | 8,792,379 | +0.29(+0.78%) |
Feb 22, 2010 | 37.13 | 37.23 | 36.88 | 37.06 | 4,560,506 | +0.09(+0.24%) |
Feb 19, 2010 | 36.42 | 37.19 | 36.31 | 36.97 | 7,640,903 | +0.45(+1.23%) |
Feb 18, 2010 | 36.65 | 36.84 | 36.40 | 36.52 | 6,775,232 | -0.26(-0.70%) |
Feb 17, 2010 | 36.78 | 36.83 | 36.54 | 36.78 | 7,020,039 | +0.12(+0.31%) |
Feb 16, 2010 | 35.91 | 36.76 | 36.11 | 36.66 | 7,921,097 | +0.75(+2.10%) |
Feb 12, 2010 | 35.98 | 35.91 | 35.91 | 35.91 | 9,615,059 | -0.36(-1.00%) |
Feb 11, 2010 | 36.33 | 36.54 | 36.04 | 36.27 | 10,395,196 | +0.08(+0.21%) |
Feb 10, 2010 | 36.43 | 36.43 | 35.88 | 36.19 | 7,417,300 | -0.22(-0.59%) |
Feb 09, 2010 | 36.37 | 36.90 | 36.09 | 36.41 | 8,298,419 | +0.50(+1.40%) |
Feb 08, 2010 | 36.26 | 36.40 | 35.83 | 35.91 | 5,495,312 | -0.37(-1.01%) |
Feb 05, 2010 | 36.26 | 36.61 | 35.66 | 36.28 | 9,144,491 | -0.06(-0.16%) |
Feb 04, 2010 | 37.06 | 37.18 | 36.30 | 36.33 | 11,447,531 | -1.00(-2.68%) |
Feb 03, 2010 | 37.25 | 37.61 | 36.94 | 37.33 | 7,482,561 | +0.16(+0.43%) |
Feb 02, 2010 | 37.89 | 38.02 | 36.97 | 37.18 | 12,368,201 | +0.29(+0.80%) |