Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.57 | 48.43 | 45.98 | 46.22 | 6,660,492 | -1.77(-3.68%) |
Apr 29, 2010 | 45.94 | 48.11 | 45.91 | 47.99 | 5,955,261 | +2.47(+5.42%) |
Apr 28, 2010 | 45.87 | 45.95 | 45.14 | 45.52 | 4,699,554 | +0.10(+0.22%) |
Apr 27, 2010 | 46.70 | 47.21 | 45.37 | 45.42 | 5,895,395 | -1.61(-3.43%) |
Apr 26, 2010 | 46.51 | 47.50 | 46.33 | 47.04 | 4,708,700 | +0.53(+1.15%) |
Apr 23, 2010 | 46.06 | 46.76 | 45.60 | 46.50 | 4,536,695 | +0.61(+1.32%) |
Apr 22, 2010 | 44.70 | 46.12 | 44.52 | 45.89 | 4,647,684 | +0.73(+1.61%) |
Apr 21, 2010 | 45.17 | 45.30 | 43.79 | 45.17 | 35,316 | +1.21(+2.75%) |
Apr 20, 2010 | 43.36 | 43.97 | 43.06 | 43.96 | 10,163 | +0.91(+2.12%) |
Apr 19, 2010 | 42.43 | 43.61 | 42.39 | 43.04 | 5,276,299 | +0.33(+0.77%) |
Apr 16, 2010 | 44.06 | 44.31 | 42.57 | 42.72 | 9,798,398 | -1.43(-3.25%) |
Apr 15, 2010 | 45.43 | 45.69 | 44.04 | 44.15 | 6,792,192 | -1.52(-3.32%) |
Apr 14, 2010 | 45.85 | 46.20 | 45.27 | 45.67 | 4,795,338 | -0.12(-0.26%) |
Apr 13, 2010 | 44.14 | 45.96 | 44.03 | 45.78 | 6,533,887 | +1.64(+3.70%) |
Apr 12, 2010 | 44.67 | 44.79 | 44.01 | 44.15 | 3,626,181 | -0.55(-1.23%) |
Apr 09, 2010 | 44.14 | 44.75 | 43.73 | 44.70 | 3,916,709 | +0.71(+1.61%) |
Apr 08, 2010 | 43.77 | 44.21 | 43.69 | 43.99 | 7,516,979 | +0.10(+0.24%) |
Apr 07, 2010 | 45.36 | 45.54 | 43.73 | 43.89 | 5,686,203 | -1.65(-3.63%) |
Apr 06, 2010 | 44.54 | 45.66 | 44.32 | 45.54 | 5,006,929 | +0.92(+2.07%) |
Apr 05, 2010 | 44.12 | 44.76 | 43.81 | 44.62 | 2,851,641 | +0.76(+1.73%) |
Apr 01, 2010 | 43.73 | 43.86 | 43.86 | 43.86 | 3,630,624 | +0.30(+0.68%) |
Mar 31, 2010 | 43.93 | 44.06 | 43.50 | 43.56 | 4,267,860 | -0.65(-1.48%) |
Mar 30, 2010 | 44.09 | 44.45 | 43.87 | 44.22 | 3,093,347 | +0.01(+0.01%) |
Mar 29, 2010 | 44.24 | 44.41 | 43.81 | 44.21 | 3,342,052 | +0.07(+0.16%) |
Mar 26, 2010 | 44.61 | 44.87 | 43.95 | 44.14 | 4,669,104 | -0.27(-0.61%) |
Mar 25, 2010 | 44.24 | 44.98 | 44.20 | 44.41 | 5,885,172 | +0.53(+1.21%) |
Mar 24, 2010 | 43.70 | 44.26 | 43.60 | 43.88 | 4,165,118 | +0.04(+0.09%) |
Mar 23, 2010 | 44.11 | 44.27 | 43.43 | 43.84 | 3,607,150 | -0.28(-0.64%) |
Mar 22, 2010 | 43.13 | 44.13 | 43.05 | 44.12 | 4,344,860 | +0.74(+1.71%) |
Mar 19, 2010 | 44.07 | 44.46 | 43.32 | 43.38 | 8,603,828 | -0.53(-1.21%) |
Mar 18, 2010 | 44.48 | 44.67 | 43.86 | 43.91 | 4,626,907 | -0.57(-1.27%) |
Mar 17, 2010 | 43.82 | 44.52 | 43.54 | 44.47 | 6,728,767 | +0.76(+1.75%) |
Mar 16, 2010 | 42.57 | 43.94 | 42.37 | 43.71 | 6,024,737 | +1.19(+2.81%) |
Mar 15, 2010 | 42.14 | 42.66 | 42.13 | 42.51 | 4,301,433 | -0.10(-0.24%) |
Mar 12, 2010 | 42.23 | 43.06 | 42.08 | 42.62 | 5,043,299 | +0.59(+1.41%) |
Mar 11, 2010 | 41.80 | 42.04 | 41.55 | 42.03 | 3,911,020 | +0.09(+0.21%) |
Mar 10, 2010 | 42.13 | 42.28 | 41.70 | 41.94 | 3,522,321 | -0.03(-0.06%) |
Mar 09, 2010 | 41.29 | 42.24 | 41.03 | 41.96 | 5,736,530 | +0.53(+1.29%) |
Mar 08, 2010 | 41.24 | 41.59 | 41.10 | 41.43 | 4,261,108 | +0.19(+0.45%) |
Mar 05, 2010 | 40.47 | 41.44 | 40.35 | 41.24 | 6,024,157 | +0.95(+2.35%) |
Mar 04, 2010 | 40.22 | 40.50 | 40.19 | 40.30 | 4,321,881 | +0.08(+0.19%) |
Mar 03, 2010 | 40.47 | 40.53 | 40.05 | 40.22 | 3,448,311 | -0.29(-0.71%) |
Mar 02, 2010 | 40.84 | 41.20 | 40.35 | 40.50 | 4,145,951 | -0.20(-0.50%) |
Mar 01, 2010 | 40.97 | 41.07 | 40.51 | 40.71 | 3,734,860 | +0.06(+0.14%) |
Feb 26, 2010 | 40.67 | 41.18 | 40.34 | 40.65 | 7,713,455 | -0.11(-0.28%) |
Feb 25, 2010 | 40.08 | 40.78 | 39.56 | 40.76 | 6,821,708 | +0.51(+1.26%) |
Feb 24, 2010 | 40.49 | 40.78 | 40.06 | 40.26 | 10,111,509 | -0.20(-0.49%) |
Feb 23, 2010 | 40.53 | 40.81 | 40.06 | 40.45 | 7,468,190 | -0.38(-0.93%) |
Feb 22, 2010 | 40.45 | 41.11 | 40.12 | 40.83 | 6,644,294 | +0.48(+1.18%) |
Feb 19, 2010 | 39.95 | 40.46 | 39.62 | 40.35 | 7,249,502 | +0.26(+0.65%) |
Feb 18, 2010 | 39.19 | 40.35 | 39.19 | 40.09 | 7,784,579 | +0.71(+1.81%) |
Feb 17, 2010 | 38.86 | 39.79 | 38.83 | 39.38 | 9,470,683 | +0.53(+1.38%) |
Feb 16, 2010 | 37.38 | 38.91 | 37.74 | 38.85 | 10,929,375 | +1.46(+3.92%) |
Feb 12, 2010 | 36.64 | 37.38 | 37.38 | 37.38 | 7,711,537 | +0.38(+1.02%) |
Feb 11, 2010 | 36.09 | 37.04 | 35.70 | 37.01 | 7,045,907 | +1.24(+3.47%) |
Feb 10, 2010 | 36.28 | 36.73 | 35.56 | 35.76 | 6,849,127 | -0.57(-1.57%) |
Feb 09, 2010 | 36.77 | 36.99 | 36.16 | 36.34 | 9,675,170 | -0.07(-0.18%) |
Feb 08, 2010 | 37.55 | 37.71 | 36.27 | 36.40 | 9,765,110 | -1.36(-3.60%) |
Feb 05, 2010 | 36.17 | 37.82 | 36.10 | 37.76 | 14,569,274 | +2.01(+5.63%) |
Feb 04, 2010 | 37.32 | 37.32 | 35.73 | 35.75 | 10,304,233 | -1.72(-4.60%) |
Feb 03, 2010 | 38.16 | 38.16 | 37.27 | 37.47 | 5,739,186 | -0.86(-2.24%) |
Feb 02, 2010 | 38.00 | 38.43 | 37.42 | 38.33 | 6,902,234 | +0.64(+1.69%) |