Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.35 | 44.87 | 43.91 | 43.92 | 2,363,100 | -0.60(-1.36%) |
Apr 29, 2010 | 44.32 | 44.75 | 44.28 | 44.53 | 2,134,296 | +0.43(+0.97%) |
Apr 28, 2010 | 44.42 | 44.44 | 43.93 | 44.10 | 2,441,791 | +0.21(+0.48%) |
Apr 27, 2010 | 44.47 | 44.76 | 43.74 | 43.89 | 4,102,398 | -0.64(-1.44%) |
Apr 26, 2010 | 44.78 | 44.94 | 44.44 | 44.53 | 1,997,556 | -0.31(-0.70%) |
Apr 23, 2010 | 44.83 | 44.96 | 44.39 | 44.84 | 2,998,854 | +0.09(+0.19%) |
Apr 22, 2010 | 43.77 | 45.26 | 43.33 | 44.76 | 5,890,950 | +1.06(+2.44%) |
Apr 21, 2010 | 41.51 | 44.62 | 41.50 | 43.69 | 7,984,003 | +0.80(+1.87%) |
Apr 20, 2010 | 42.90 | 43.19 | 42.58 | 42.89 | 2,032,639 | +0.20(+0.46%) |
Apr 19, 2010 | 42.28 | 42.86 | 42.28 | 42.69 | 2,199,039 | +0.18(+0.43%) |
Apr 16, 2010 | 42.85 | 42.93 | 42.12 | 42.51 | 2,962,495 | -0.40(-0.93%) |
Apr 15, 2010 | 42.24 | 43.52 | 42.13 | 42.91 | 4,760,409 | +0.87(+2.06%) |
Apr 14, 2010 | 41.14 | 42.10 | 41.13 | 42.05 | 2,719,282 | +0.84(+2.03%) |
Apr 13, 2010 | 40.98 | 41.31 | 40.71 | 41.21 | 2,263,022 | +0.11(+0.27%) |
Apr 12, 2010 | 41.94 | 41.94 | 41.10 | 41.10 | 4,327,994 | -0.01(-0.02%) |
Apr 09, 2010 | 40.60 | 41.28 | 40.57 | 41.11 | 3,962,205 | +0.62(+1.53%) |
Apr 08, 2010 | 40.18 | 40.57 | 39.89 | 40.49 | 2,523,669 | +0.33(+0.82%) |
Apr 07, 2010 | 40.36 | 40.54 | 40.03 | 40.16 | 2,816,998 | -0.09(-0.24%) |
Apr 06, 2010 | 40.22 | 40.55 | 40.05 | 40.25 | 2,162,100 | -0.28(-0.68%) |
Apr 05, 2010 | 40.76 | 40.89 | 40.37 | 40.53 | 1,503,456 | -0.01(-0.04%) |
Apr 01, 2010 | 40.76 | 40.55 | 40.55 | 40.55 | 1,618,829 | -0.12(-0.30%) |
Mar 31, 2010 | 40.65 | 40.87 | 40.52 | 40.67 | 1,890,142 | -0.27(-0.66%) |
Mar 30, 2010 | 40.79 | 41.11 | 40.63 | 40.94 | 1,885,246 | +0.09(+0.23%) |
Mar 29, 2010 | 40.57 | 41.34 | 40.57 | 40.84 | 1,757,066 | +0.39(+0.95%) |
Mar 26, 2010 | 40.52 | 40.76 | 40.23 | 40.46 | 2,122,516 | -0.07(-0.16%) |
Mar 25, 2010 | 41.09 | 41.35 | 40.46 | 40.52 | 2,444,254 | -0.34(-0.84%) |
Mar 24, 2010 | 41.07 | 41.08 | 40.58 | 40.87 | 1,776,754 | -0.23(-0.55%) |
Mar 23, 2010 | 40.83 | 41.13 | 40.60 | 41.09 | 1,790,537 | +0.15(+0.36%) |
Mar 22, 2010 | 41.04 | 41.25 | 40.88 | 40.95 | 1,992,847 | -0.27(-0.65%) |
Mar 19, 2010 | 41.68 | 42.00 | 41.05 | 41.22 | 4,201,555 | +0.01(+0.04%) |
Mar 18, 2010 | 40.38 | 41.37 | 40.25 | 41.20 | 2,903,857 | +0.66(+1.62%) |
Mar 17, 2010 | 40.30 | 40.93 | 40.17 | 40.55 | 2,735,975 | +0.29(+0.72%) |
Mar 16, 2010 | 39.41 | 40.55 | 39.31 | 40.25 | 4,778,405 | +1.02(+2.60%) |
Mar 15, 2010 | 39.10 | 39.49 | 38.92 | 39.23 | 2,267,294 | +0.01(+0.02%) |
Mar 12, 2010 | 39.01 | 39.37 | 38.68 | 39.23 | 2,349,348 | +0.30(+0.77%) |
Mar 11, 2010 | 38.86 | 39.07 | 38.62 | 38.93 | 2,712,870 | -0.15(-0.39%) |
Mar 10, 2010 | 38.97 | 39.37 | 38.66 | 39.08 | 2,328,523 | +0.20(+0.52%) |
Mar 09, 2010 | 38.78 | 39.00 | 38.61 | 38.88 | 1,455,898 | +0.05(+0.13%) |
Mar 08, 2010 | 39.36 | 39.39 | 38.81 | 38.83 | 2,044,028 | +0.05(+0.13%) |
Mar 05, 2010 | 38.36 | 38.87 | 38.35 | 38.78 | 2,226,690 | +0.42(+1.10%) |
Mar 04, 2010 | 38.38 | 38.53 | 38.05 | 38.35 | 2,210,947 | +0.15(+0.38%) |
Mar 03, 2010 | 38.46 | 38.65 | 38.14 | 38.21 | 3,028,651 | -0.36(-0.93%) |
Mar 02, 2010 | 38.77 | 38.95 | 38.54 | 38.56 | 2,204,407 | -0.25(-0.65%) |
Mar 01, 2010 | 38.62 | 46.13 | 38.43 | 38.82 | 2,985,220 | +0.17(+0.43%) |
Feb 26, 2010 | 38.77 | 38.82 | 38.19 | 38.65 | 2,347,405 | -0.12(-0.30%) |
Feb 25, 2010 | 38.41 | 38.80 | 38.05 | 38.77 | 2,224,465 | -0.14(-0.35%) |
Feb 24, 2010 | 39.14 | 39.31 | 38.64 | 38.91 | 2,514,583 | +0.09(+0.22%) |
Feb 23, 2010 | 39.31 | 39.50 | 38.51 | 38.82 | 3,656,400 | -0.43(-1.11%) |
Feb 22, 2010 | 38.97 | 39.36 | 38.64 | 39.25 | 2,242,800 | +0.48(+1.23%) |
Feb 19, 2010 | 38.25 | 39.12 | 38.25 | 38.77 | 2,439,508 | +0.43(+1.13%) |
Feb 18, 2010 | 38.45 | 38.47 | 38.25 | 38.34 | 1,423,820 | -0.07(-0.19%) |
Feb 17, 2010 | 38.45 | 38.72 | 38.10 | 38.41 | 1,856,192 | +0.18(+0.47%) |
Feb 16, 2010 | 37.97 | 38.62 | 37.97 | 38.23 | 2,084,774 | +0.46(+1.21%) |
Feb 12, 2010 | 38.03 | 37.77 | 37.77 | 37.77 | 3,331,864 | -0.71(-1.85%) |
Feb 11, 2010 | 37.42 | 38.63 | 37.30 | 38.48 | 3,495,334 | +0.91(+2.43%) |
Feb 10, 2010 | 37.69 | 38.06 | 37.19 | 37.57 | 2,627,354 | -0.60(-1.58%) |
Feb 09, 2010 | 38.15 | 38.91 | 37.77 | 38.17 | 3,738,833 | +0.43(+1.13%) |
Feb 08, 2010 | 38.16 | 38.39 | 37.69 | 37.75 | 2,823,339 | -0.26(-0.69%) |
Feb 05, 2010 | 38.53 | 39.20 | 37.08 | 38.01 | 3,908,767 | -0.59(-1.52%) |
Feb 04, 2010 | 38.64 | 39.10 | 38.17 | 38.59 | 5,462,852 | -0.21(-0.54%) |
Feb 03, 2010 | 38.30 | 39.41 | 37.33 | 38.80 | 12,041,583 | -2.81(-6.76%) |
Feb 02, 2010 | 41.49 | 41.70 | 41.08 | 41.62 | 2,029,354 | +0.01(+0.03%) |