Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.36 | 49.62 | 47.16 | 47.35 | 13,559,634 | -1.68(-3.43%) |
Apr 29, 2010 | 48.65 | 49.20 | 48.41 | 49.03 | 11,384,927 | +1.07(+2.23%) |
Apr 28, 2010 | 48.28 | 48.86 | 47.70 | 47.96 | 11,839,389 | +0.31(+0.64%) |
Apr 27, 2010 | 49.55 | 49.77 | 47.48 | 47.65 | 14,088 | -2.17(-4.35%) |
Apr 26, 2010 | 49.29 | 50.64 | 49.13 | 49.82 | 28,952,246 | +2.00(+4.17%) |
Apr 23, 2010 | 46.73 | 47.95 | 46.58 | 47.83 | 13,009,401 | +0.88(+1.88%) |
Apr 22, 2010 | 46.36 | 47.04 | 45.87 | 46.94 | 12,538,153 | +0.13(+0.27%) |
Apr 21, 2010 | 46.82 | 46.94 | 46.09 | 46.82 | 43,849 | +0.17(+0.37%) |
Apr 20, 2010 | 46.79 | 47.20 | 46.58 | 46.65 | 19,173 | +0.35(+0.76%) |
Apr 19, 2010 | 46.02 | 46.78 | 45.45 | 46.29 | 11,532,093 | +0.08(+0.16%) |
Apr 16, 2010 | 47.03 | 47.15 | 45.84 | 46.22 | 15,029,044 | -0.93(-1.96%) |
Apr 15, 2010 | 46.41 | 47.48 | 46.41 | 47.14 | 10,316,703 | +0.65(+1.40%) |
Apr 14, 2010 | 45.87 | 46.56 | 45.75 | 46.49 | 7,955,003 | +0.75(+1.65%) |
Apr 13, 2010 | 46.09 | 46.47 | 45.72 | 45.74 | 10,131,234 | -0.37(-0.81%) |
Apr 12, 2010 | 45.56 | 46.30 | 45.44 | 46.11 | 17,129,086 | +1.01(+2.24%) |
Apr 09, 2010 | 44.85 | 45.28 | 44.79 | 45.11 | 8,715,876 | +0.55(+1.23%) |
Apr 08, 2010 | 44.26 | 44.68 | 43.92 | 44.56 | 7,840,110 | +0.01(+0.02%) |
Apr 07, 2010 | 45.09 | 45.18 | 44.23 | 44.55 | 10,090,205 | -0.57(-1.26%) |
Apr 06, 2010 | 44.79 | 45.24 | 44.62 | 45.12 | 9,245,167 | +0.23(+0.51%) |
Apr 05, 2010 | 44.48 | 44.92 | 44.37 | 44.89 | 9,688,728 | +0.67(+1.52%) |
Apr 01, 2010 | 43.74 | 44.22 | 44.22 | 44.22 | 11,329,378 | +0.79(+1.81%) |
Mar 31, 2010 | 43.37 | 43.88 | 43.28 | 43.43 | 9,638,381 | -0.21(-0.49%) |
Mar 30, 2010 | 43.80 | 43.97 | 43.41 | 43.65 | 8,947,039 | -0.22(-0.50%) |
Mar 29, 2010 | 43.37 | 43.95 | 43.37 | 43.87 | 10,109,801 | +0.72(+1.67%) |
Mar 26, 2010 | 43.12 | 43.66 | 42.84 | 43.15 | 11,413,303 | +0.21(+0.48%) |
Mar 25, 2010 | 43.32 | 44.03 | 42.88 | 42.94 | 16,441,685 | +0.06(+0.13%) |
Mar 24, 2010 | 42.82 | 43.22 | 42.45 | 42.89 | 16,564,934 | -0.24(-0.56%) |
Mar 23, 2010 | 41.53 | 43.20 | 41.47 | 43.13 | 20,714,864 | +1.70(+4.10%) |
Mar 22, 2010 | 40.57 | 41.65 | 40.54 | 41.43 | 10,870,827 | +0.40(+0.98%) |
Mar 19, 2010 | 41.54 | 41.68 | 40.74 | 41.03 | 13,639,128 | -0.28(-0.67%) |
Mar 18, 2010 | 41.19 | 41.73 | 41.00 | 41.30 | 10,425,972 | -0.31(-0.75%) |
Mar 17, 2010 | 41.22 | 41.81 | 41.11 | 41.62 | 11,468,303 | +0.53(+1.30%) |
Mar 16, 2010 | 41.22 | 41.24 | 40.66 | 41.08 | 10,536,130 | -0.01(-0.03%) |
Mar 15, 2010 | 40.79 | 41.10 | 40.59 | 41.10 | 11,440,407 | -0.62(-1.47%) |
Mar 12, 2010 | 41.14 | 41.80 | 41.01 | 41.71 | 14,021,215 | +1.01(+2.48%) |
Mar 11, 2010 | 40.63 | 40.76 | 40.03 | 40.70 | 8,926,584 | +0.08(+0.20%) |
Mar 10, 2010 | 40.85 | 41.12 | 40.38 | 40.62 | 9,448,963 | -0.28(-0.68%) |
Mar 09, 2010 | 40.40 | 41.27 | 40.36 | 40.90 | 11,131,336 | +0.19(+0.46%) |
Mar 08, 2010 | 41.10 | 41.11 | 40.47 | 40.71 | 6,880,868 | -0.22(-0.54%) |
Mar 05, 2010 | 41.06 | 41.17 | 40.70 | 40.93 | 9,591,539 | +0.54(+1.33%) |
Mar 04, 2010 | 40.48 | 40.77 | 39.95 | 40.39 | 8,965,330 | -0.08(-0.20%) |
Mar 03, 2010 | 40.39 | 41.42 | 40.35 | 40.48 | 12,782,902 | +0.33(+0.82%) |
Mar 02, 2010 | 40.28 | 40.65 | 40.10 | 40.15 | 9,526,647 | +0.17(+0.42%) |
Mar 01, 2010 | 39.62 | 40.33 | 39.56 | 39.98 | 12,152,915 | +0.55(+1.40%) |
Feb 26, 2010 | 39.35 | 39.56 | 38.77 | 39.43 | 8,839,276 | +0.18(+0.46%) |
Feb 25, 2010 | 38.24 | 39.40 | 37.46 | 39.25 | 14,420,626 | -0.10(-0.26%) |
Feb 24, 2010 | 39.16 | 39.71 | 39.02 | 39.35 | 8,407,462 | +0.19(+0.49%) |
Feb 23, 2010 | 40.01 | 40.34 | 38.85 | 39.16 | 14,920,493 | -0.95(-2.36%) |
Feb 22, 2010 | 40.59 | 40.75 | 40.08 | 40.10 | 10,121,706 | -0.15(-0.38%) |
Feb 19, 2010 | 39.80 | 40.41 | 39.60 | 40.25 | 11,590,039 | +0.30(+0.75%) |
Feb 18, 2010 | 39.49 | 40.12 | 39.29 | 39.95 | 9,903,563 | +0.22(+0.55%) |
Feb 17, 2010 | 40.12 | 40.32 | 39.54 | 39.74 | 12,231,479 | +0.26(+0.67%) |
Feb 16, 2010 | 39.23 | 39.56 | 38.83 | 39.47 | 10,656,348 | +0.64(+1.64%) |
Feb 12, 2010 | 38.07 | 38.84 | 38.84 | 38.84 | 19,459,476 | +0.03(+0.09%) |
Feb 11, 2010 | 36.70 | 38.89 | 36.40 | 38.80 | 23,739,590 | +2.47(+6.81%) |
Feb 10, 2010 | 37.08 | 37.35 | 36.25 | 36.33 | 12,417,761 | -0.66(-1.79%) |
Feb 09, 2010 | 36.42 | 37.49 | 36.32 | 36.99 | 22,425,518 | +1.75(+4.96%) |
Feb 08, 2010 | 35.69 | 36.04 | 34.90 | 35.24 | 12,543,953 | -0.52(-1.45%) |
Feb 05, 2010 | 35.39 | 35.92 | 35.03 | 35.76 | 23,137,612 | +0.24(+0.68%) |
Feb 04, 2010 | 36.49 | 36.53 | 35.51 | 35.52 | 16,844,882 | -1.64(-4.41%) |
Feb 03, 2010 | 36.76 | 37.32 | 36.70 | 37.16 | 9,175,353 | +0.15(+0.41%) |
Feb 02, 2010 | 36.96 | 37.12 | 36.40 | 37.01 | 11,092,189 | +0.38(+1.03%) |