Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.27 | 52.60 | 50.27 | 50.91 | 34,360,444 | -1.23(-2.36%) |
Apr 29, 2010 | 51.51 | 52.74 | 50.82 | 52.14 | 39,222,896 | +1.53(+3.01%) |
Apr 28, 2010 | 50.44 | 50.71 | 49.27 | 50.62 | 15,183,199 | +0.50(+1.00%) |
Apr 27, 2010 | 51.60 | 51.74 | 49.90 | 50.12 | 20,566,168 | -1.70(-3.27%) |
Apr 26, 2010 | 51.75 | 52.15 | 51.50 | 51.81 | 14,843,950 | +0.01(+0.01%) |
Apr 23, 2010 | 50.00 | 52.17 | 49.82 | 51.81 | 30,980,678 | +3.21(+6.60%) |
Apr 22, 2010 | 47.94 | 48.76 | 47.60 | 48.60 | 15,755,827 | +0.11(+0.24%) |
Apr 21, 2010 | 48.48 | 48.83 | 47.88 | 48.48 | 137,961 | +0.12(+0.25%) |
Apr 20, 2010 | 47.33 | 48.47 | 47.18 | 48.36 | 1,898 | +1.86(+4.00%) |
Apr 19, 2010 | 46.46 | 46.99 | 45.98 | 46.50 | 13,658,680 | -0.40(-0.85%) |
Apr 16, 2010 | 47.37 | 47.87 | 46.23 | 46.90 | 15,844,804 | -1.01(-2.10%) |
Apr 15, 2010 | 47.76 | 48.11 | 47.53 | 47.91 | 8,393,245 | +0.08(+0.16%) |
Apr 14, 2010 | 47.04 | 48.06 | 46.88 | 47.83 | 12,847,817 | +1.13(+2.43%) |
Apr 13, 2010 | 47.33 | 47.33 | 46.06 | 46.70 | 14,467,440 | -0.57(-1.21%) |
Apr 12, 2010 | 47.19 | 47.64 | 47.15 | 47.27 | 8,316,779 | -0.16(-0.33%) |
Apr 09, 2010 | 47.81 | 48.01 | 47.21 | 47.42 | 10,730,195 | -0.06(-0.14%) |
Apr 08, 2010 | 46.67 | 47.61 | 46.36 | 47.49 | 12,332,281 | +0.41(+0.88%) |
Apr 07, 2010 | 47.65 | 47.65 | 46.82 | 47.07 | 13,688,325 | -0.53(-1.12%) |
Apr 06, 2010 | 46.97 | 47.77 | 46.90 | 47.61 | 14,631,747 | +0.63(+1.34%) |
Apr 05, 2010 | 46.35 | 47.21 | 46.16 | 46.98 | 13,655,825 | +0.96(+2.08%) |
Apr 01, 2010 | 45.79 | 46.03 | 46.03 | 46.03 | 15,704,521 | +0.79(+1.75%) |
Mar 31, 2010 | 45.21 | 45.31 | 44.86 | 45.23 | 16,775,711 | +0.29(+0.65%) |
Mar 30, 2010 | 45.12 | 45.50 | 44.74 | 44.94 | 14,506,994 | -0.01(-0.03%) |
Mar 29, 2010 | 44.42 | 45.19 | 44.32 | 44.96 | 15,365,480 | +1.00(+2.27%) |
Mar 26, 2010 | 43.57 | 44.19 | 43.55 | 43.96 | 16,337,521 | +0.65(+1.50%) |
Mar 25, 2010 | 44.80 | 45.08 | 43.25 | 43.31 | 17,395,206 | -1.03(-2.33%) |
Mar 24, 2010 | 44.49 | 45.13 | 44.20 | 44.34 | 16,501,900 | -0.58(-1.30%) |
Mar 23, 2010 | 45.28 | 45.60 | 44.75 | 44.93 | 14,959,447 | -0.33(-0.72%) |
Mar 22, 2010 | 44.69 | 45.83 | 44.22 | 45.26 | 22,013,704 | -0.59(-1.29%) |
Mar 19, 2010 | 46.64 | 46.89 | 45.43 | 45.85 | 26,186,812 | -0.66(-1.43%) |
Mar 18, 2010 | 47.40 | 47.56 | 46.19 | 46.51 | 18,106,326 | -0.96(-2.03%) |
Mar 17, 2010 | 46.88 | 47.74 | 46.69 | 47.47 | 17,432,336 | +0.77(+1.65%) |
Mar 16, 2010 | 46.20 | 46.80 | 45.74 | 46.70 | 13,905,465 | +0.86(+1.88%) |
Mar 15, 2010 | 45.53 | 45.90 | 45.41 | 45.84 | 14,104,797 | -0.16(-0.36%) |
Mar 12, 2010 | 45.74 | 46.10 | 45.48 | 46.00 | 11,782,423 | +0.46(+1.00%) |
Mar 11, 2010 | 45.66 | 45.75 | 45.16 | 45.55 | 11,264,933 | -0.21(-0.47%) |
Mar 10, 2010 | 45.63 | 45.99 | 45.07 | 45.76 | 16,631,128 | +0.07(+0.16%) |
Mar 09, 2010 | 45.65 | 46.03 | 45.41 | 45.69 | 16,881,028 | -0.27(-0.59%) |
Mar 08, 2010 | 45.50 | 46.08 | 45.46 | 45.96 | 17,190,080 | +0.48(+1.05%) |
Mar 05, 2010 | 45.20 | 45.58 | 45.06 | 45.48 | 15,465,844 | +0.66(+1.48%) |
Mar 04, 2010 | 45.07 | 45.43 | 44.39 | 44.82 | 18,222,814 | -0.25(-0.55%) |
Mar 03, 2010 | 45.18 | 45.64 | 44.93 | 45.07 | 21,455,172 | +0.37(+0.83%) |
Mar 02, 2010 | 43.90 | 44.82 | 43.48 | 44.70 | 24,815,352 | +0.92(+2.10%) |
Mar 01, 2010 | 44.07 | 44.18 | 43.45 | 43.78 | 18,019,330 | +0.23(+0.52%) |
Feb 26, 2010 | 43.57 | 43.77 | 43.14 | 43.55 | 21,779,128 | +0.21(+0.48%) |
Feb 25, 2010 | 42.83 | 43.44 | 42.35 | 43.34 | 24,632,806 | -0.06(-0.15%) |
Feb 24, 2010 | 43.57 | 43.84 | 43.02 | 43.41 | 32,240,666 | +0.01(+0.03%) |
Feb 23, 2010 | 43.84 | 43.99 | 42.88 | 43.39 | 50,305,444 | -0.49(-1.12%) |
Feb 22, 2010 | 45.55 | 44.15 | 42.59 | 43.89 | 122,238,480 | -1.66(-3.65%) |
Feb 19, 2010 | 45.16 | 45.90 | 44.89 | 45.55 | 25,377,702 | -1.36(-2.90%) |
Feb 18, 2010 | 46.96 | 47.28 | 46.40 | 46.91 | 10,808,698 | +0.27(+0.58%) |
Feb 17, 2010 | 46.92 | 47.04 | 46.25 | 46.64 | 9,021,039 | -0.16(-0.34%) |
Feb 16, 2010 | 46.57 | 46.86 | 46.03 | 46.80 | 8,580,172 | +0.96(+2.10%) |
Feb 12, 2010 | 45.41 | 45.83 | 45.83 | 45.83 | 11,784,599 | -0.18(-0.39%) |
Feb 11, 2010 | 45.16 | 46.11 | 44.44 | 46.01 | 10,309,770 | +0.79(+1.74%) |
Feb 10, 2010 | 45.19 | 45.65 | 44.30 | 45.22 | 9,717,616 | -0.08(-0.17%) |
Feb 09, 2010 | 44.85 | 46.17 | 44.76 | 45.30 | 12,891,812 | +0.98(+2.22%) |
Feb 08, 2010 | 44.21 | 45.24 | 43.74 | 44.32 | 11,199,108 | +0.22(+0.51%) |
Feb 05, 2010 | 44.48 | 44.88 | 42.81 | 44.09 | 16,193,626 | -0.31(-0.70%) |
Feb 04, 2010 | 46.17 | 46.32 | 44.28 | 44.41 | 13,663,604 | -2.48(-5.29%) |
Feb 03, 2010 | 46.69 | 47.52 | 46.59 | 46.88 | 8,600,716 | -0.09(-0.20%) |
Feb 02, 2010 | 46.54 | 47.27 | 46.16 | 46.98 | 11,220,599 | +1.10(+2.40%) |