Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.41 | 46.45 | 45.55 | 45.60 | 3,522,675 | -0.76(-1.65%) |
Apr 29, 2010 | 46.08 | 46.51 | 46.06 | 46.36 | 2,318,381 | +0.61(+1.34%) |
Apr 28, 2010 | 45.58 | 45.85 | 45.28 | 45.75 | 3,466,670 | +0.45(+1.00%) |
Apr 27, 2010 | 46.28 | 46.51 | 45.20 | 45.30 | 137 | -1.23(-2.64%) |
Apr 26, 2010 | 46.77 | 46.92 | 46.49 | 46.53 | 2,338,604 | -0.24(-0.51%) |
Apr 23, 2010 | 46.38 | 46.79 | 46.23 | 46.77 | 2,509,217 | +0.40(+0.86%) |
Apr 22, 2010 | 45.87 | 46.43 | 45.61 | 46.37 | 1,999,613 | +0.16(+0.35%) |
Apr 21, 2010 | 46.35 | 46.48 | 45.89 | 46.21 | 1,633,587 | -0.11(-0.24%) |
Apr 20, 2010 | 46.08 | 46.32 | 45.96 | 46.32 | 1,938,992 | +0.57(+1.26%) |
Apr 19, 2010 | 45.43 | 45.78 | 45.16 | 45.74 | 2,091,504 | +0.18(+0.40%) |
Apr 16, 2010 | 46.35 | 46.37 | 45.34 | 45.56 | 2,849,910 | -0.92(-1.97%) |
Apr 15, 2010 | 46.41 | 46.64 | 46.37 | 46.48 | 1,737,344 | -0.06(-0.13%) |
Apr 14, 2010 | 46.11 | 46.54 | 46.01 | 46.54 | 1,503,925 | +0.63(+1.38%) |
Apr 13, 2010 | 45.84 | 45.93 | 45.54 | 45.90 | 4,356,203 | +0.02(+0.05%) |
Apr 12, 2010 | 45.81 | 45.98 | 45.77 | 45.88 | 1,624,479 | +0.16(+0.35%) |
Apr 09, 2010 | 45.52 | 45.77 | 45.47 | 45.72 | 1,637,799 | +0.31(+0.67%) |
Apr 08, 2010 | 45.06 | 45.51 | 44.87 | 45.42 | 1,728,072 | +0.21(+0.47%) |
Apr 07, 2010 | 45.43 | 45.52 | 44.99 | 45.20 | 5,438,468 | -0.31(-0.69%) |
Apr 06, 2010 | 45.22 | 45.58 | 45.17 | 45.52 | 2,381,930 | +0.23(+0.51%) |
Apr 05, 2010 | 45.08 | 45.34 | 44.94 | 45.28 | 2,213,109 | +0.42(+0.94%) |
Apr 01, 2010 | 44.77 | 44.86 | 44.86 | 44.86 | 2,472,303 | +0.42(+0.95%) |
Mar 31, 2010 | 44.37 | 44.66 | 44.24 | 44.44 | 3,358,984 | -0.09(-0.20%) |
Mar 30, 2010 | 44.64 | 44.74 | 44.38 | 44.53 | 2,949,644 | -0.06(-0.13%) |
Mar 29, 2010 | 44.53 | 44.67 | 44.39 | 44.59 | 2,968,404 | +0.30(+0.67%) |
Mar 26, 2010 | 44.35 | 44.62 | 44.08 | 44.29 | 2,551,511 | +0.01(+0.02%) |
Mar 25, 2010 | 44.75 | 44.91 | 44.24 | 44.28 | 3,830,207 | -0.16(-0.36%) |
Mar 24, 2010 | 44.46 | 44.64 | 44.35 | 44.44 | 4,370,357 | -0.14(-0.30%) |
Mar 23, 2010 | 44.26 | 44.63 | 44.18 | 44.58 | 1,684,336 | +0.38(+0.87%) |
Mar 22, 2010 | 43.66 | 44.30 | 43.64 | 44.19 | 2,464,102 | +0.22(+0.51%) |
Mar 19, 2010 | 44.38 | 44.47 | 43.83 | 43.97 | 1,620,607 | -0.33(-0.74%) |
Mar 18, 2010 | 44.41 | 44.48 | 44.08 | 44.29 | 2,126,490 | -0.12(-0.28%) |
Mar 17, 2010 | 44.24 | 44.55 | 44.20 | 44.42 | 2,797,326 | +0.30(+0.69%) |
Mar 16, 2010 | 43.72 | 44.11 | 43.63 | 44.11 | 2,191,123 | +0.49(+1.13%) |
Mar 15, 2010 | 43.33 | 43.66 | 43.30 | 43.62 | 2,333,679 | -0.04(-0.10%) |
Mar 12, 2010 | 43.90 | 43.90 | 43.52 | 43.66 | 2,031,701 | -0.01(-0.02%) |
Mar 11, 2010 | 43.37 | 43.68 | 43.21 | 43.67 | 1,976,553 | +0.22(+0.50%) |
Mar 10, 2010 | 43.26 | 43.60 | 43.21 | 43.45 | 3,212,230 | +0.28(+0.65%) |
Mar 09, 2010 | 42.93 | 43.40 | 42.92 | 43.17 | 4,063,529 | +0.04(+0.08%) |
Mar 08, 2010 | 43.13 | 43.24 | 43.04 | 43.13 | 1,237,161 | +0.08(+0.19%) |
Mar 05, 2010 | 42.72 | 43.13 | 42.60 | 43.05 | 1,764,036 | +0.63(+1.49%) |
Mar 04, 2010 | 42.33 | 42.49 | 42.19 | 42.42 | 1,828,676 | +0.14(+0.34%) |
Mar 03, 2010 | 42.37 | 42.63 | 42.19 | 42.28 | 1,826,095 | -0.01(-0.02%) |
Mar 02, 2010 | 42.32 | 42.48 | 42.21 | 42.29 | 2,034,264 | +0.17(+0.41%) |
Mar 01, 2010 | 41.84 | 42.17 | 41.84 | 42.11 | 1,757,499 | +0.46(+1.11%) |
Feb 26, 2010 | 41.65 | 41.84 | 41.42 | 41.65 | 2,250,673 | +0.05(+0.12%) |
Feb 25, 2010 | 41.03 | 41.66 | 40.95 | 41.60 | 3,376,559 | -0.08(-0.19%) |
Feb 24, 2010 | 41.42 | 41.76 | 41.28 | 41.68 | 3,271,668 | +0.37(+0.90%) |
Feb 23, 2010 | 41.71 | 41.87 | 41.18 | 41.31 | 3,627,158 | -0.57(-1.35%) |
Feb 22, 2010 | 42.01 | 42.01 | 41.74 | 41.87 | 2,459,300 | +0.01(+0.03%) |
Feb 19, 2010 | 41.61 | 41.98 | 41.49 | 41.86 | 2,234,927 | +0.17(+0.42%) |
Feb 18, 2010 | 41.40 | 41.75 | 41.34 | 41.69 | 2,157,771 | +0.26(+0.63%) |
Feb 17, 2010 | 41.50 | 41.55 | 41.26 | 41.42 | 2,005,776 | +0.17(+0.40%) |
Feb 16, 2010 | 40.91 | 41.33 | 40.73 | 41.26 | 2,719,232 | +0.71(+1.75%) |
Feb 12, 2010 | 40.06 | 40.55 | 40.55 | 40.55 | 2,491,220 | -0.01(-0.04%) |
Feb 11, 2010 | 40.10 | 40.58 | 39.82 | 40.56 | 2,292,196 | +0.45(+1.12%) |
Feb 10, 2010 | 40.08 | 40.37 | 39.74 | 40.11 | 2,516,723 | -0.11(-0.27%) |
Feb 09, 2010 | 40.09 | 40.54 | 39.77 | 40.22 | 3,900,387 | +0.38(+0.95%) |
Feb 08, 2010 | 40.00 | 40.29 | 39.65 | 39.84 | 2,726,138 | -0.21(-0.52%) |
Feb 05, 2010 | 40.05 | 40.13 | 39.10 | 40.05 | 4,682,474 | +0.11(+0.27%) |
Feb 04, 2010 | 41.05 | 41.08 | 39.95 | 39.95 | 5,242,120 | -1.41(-3.42%) |
Feb 03, 2010 | 41.55 | 41.73 | 41.27 | 41.36 | 2,882,800 | -0.36(-0.85%) |
Feb 02, 2010 | 41.24 | 41.78 | 41.05 | 41.71 | 3,207,077 | +0.77(+1.88%) |