Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.33 | 44.85 | 43.89 | 43.90 | 2,364,355 | -0.60(-1.36%) |
Apr 29, 2010 | 44.30 | 44.73 | 44.26 | 44.50 | 2,135,429 | +0.43(+0.97%) |
Apr 28, 2010 | 44.40 | 44.42 | 43.91 | 44.08 | 2,443,087 | +0.21(+0.48%) |
Apr 27, 2010 | 44.45 | 44.74 | 43.72 | 43.86 | 4,104,576 | -0.64(-1.44%) |
Apr 26, 2010 | 44.76 | 44.91 | 44.42 | 44.50 | 1,998,617 | -0.31(-0.70%) |
Apr 23, 2010 | 44.81 | 44.93 | 44.37 | 44.82 | 3,000,447 | +0.09(+0.19%) |
Apr 22, 2010 | 43.75 | 45.23 | 43.31 | 44.73 | 5,894,078 | +1.06(+2.44%) |
Apr 21, 2010 | 41.48 | 44.59 | 41.48 | 43.67 | 7,988,243 | +0.80(+1.87%) |
Apr 20, 2010 | 42.88 | 43.17 | 42.56 | 42.87 | 2,033,719 | +0.20(+0.46%) |
Apr 19, 2010 | 42.26 | 42.84 | 42.26 | 42.67 | 2,200,207 | +0.18(+0.43%) |
Apr 16, 2010 | 42.83 | 42.90 | 42.10 | 42.49 | 2,964,068 | -0.40(-0.93%) |
Apr 15, 2010 | 42.22 | 43.49 | 42.11 | 42.89 | 4,762,937 | +0.87(+2.06%) |
Apr 14, 2010 | 41.12 | 42.07 | 41.11 | 42.02 | 2,720,726 | +0.84(+2.03%) |
Apr 13, 2010 | 40.96 | 41.29 | 40.69 | 41.19 | 2,264,224 | +0.11(+0.27%) |
Apr 12, 2010 | 41.92 | 41.92 | 41.08 | 41.08 | 4,330,293 | -0.01(-0.02%) |
Apr 09, 2010 | 40.57 | 41.26 | 40.55 | 41.08 | 3,964,309 | +0.62(+1.53%) |
Apr 08, 2010 | 40.16 | 40.55 | 39.87 | 40.47 | 2,525,009 | +0.33(+0.82%) |
Apr 07, 2010 | 40.34 | 40.52 | 40.01 | 40.14 | 2,818,494 | -0.09(-0.24%) |
Apr 06, 2010 | 40.20 | 40.52 | 40.02 | 40.23 | 2,163,249 | -0.28(-0.68%) |
Apr 05, 2010 | 40.74 | 40.87 | 40.35 | 40.51 | 1,504,255 | -0.01(-0.04%) |
Apr 01, 2010 | 40.74 | 40.52 | 40.52 | 40.52 | 1,619,688 | -0.12(-0.30%) |
Mar 31, 2010 | 40.63 | 40.84 | 40.49 | 40.65 | 1,891,146 | -0.27(-0.66%) |
Mar 30, 2010 | 40.76 | 41.08 | 40.61 | 40.92 | 1,886,247 | +0.09(+0.23%) |
Mar 29, 2010 | 40.55 | 41.32 | 40.55 | 40.82 | 1,757,999 | +0.39(+0.95%) |
Mar 26, 2010 | 40.49 | 40.73 | 40.21 | 40.44 | 2,123,643 | -0.07(-0.16%) |
Mar 25, 2010 | 41.07 | 41.32 | 40.44 | 40.50 | 2,445,552 | -0.34(-0.84%) |
Mar 24, 2010 | 41.05 | 41.06 | 40.56 | 40.84 | 1,777,697 | -0.23(-0.55%) |
Mar 23, 2010 | 40.81 | 41.11 | 40.58 | 41.07 | 1,791,488 | +0.15(+0.36%) |
Mar 22, 2010 | 41.02 | 41.23 | 40.86 | 40.92 | 1,993,905 | -0.27(-0.65%) |
Mar 19, 2010 | 41.66 | 41.98 | 41.03 | 41.19 | 4,203,786 | +0.01(+0.04%) |
Mar 18, 2010 | 40.36 | 41.35 | 40.23 | 41.18 | 2,905,399 | +0.66(+1.62%) |
Mar 17, 2010 | 40.28 | 40.91 | 40.15 | 40.52 | 2,737,427 | +0.29(+0.72%) |
Mar 16, 2010 | 39.39 | 40.52 | 39.29 | 40.23 | 4,780,942 | +1.02(+2.60%) |
Mar 15, 2010 | 39.08 | 39.47 | 38.90 | 39.21 | 2,268,498 | +0.01(+0.02%) |
Mar 12, 2010 | 38.99 | 39.35 | 38.66 | 39.21 | 2,350,596 | +0.30(+0.77%) |
Mar 11, 2010 | 38.84 | 39.05 | 38.60 | 38.91 | 2,714,311 | -0.15(-0.39%) |
Mar 10, 2010 | 38.95 | 39.35 | 38.64 | 39.06 | 2,329,760 | +0.20(+0.52%) |
Mar 09, 2010 | 38.76 | 38.98 | 38.59 | 38.86 | 1,456,671 | +0.05(+0.13%) |
Mar 08, 2010 | 39.34 | 39.37 | 38.79 | 38.81 | 2,045,113 | +0.05(+0.13%) |
Mar 05, 2010 | 38.34 | 38.85 | 38.33 | 38.76 | 2,227,873 | +0.42(+1.10%) |
Mar 04, 2010 | 38.35 | 38.51 | 38.03 | 38.33 | 2,212,121 | +0.15(+0.38%) |
Mar 03, 2010 | 38.44 | 38.63 | 38.12 | 38.19 | 3,030,259 | -0.36(-0.93%) |
Mar 02, 2010 | 38.75 | 38.93 | 38.52 | 38.54 | 2,205,578 | -0.25(-0.65%) |
Mar 01, 2010 | 38.60 | 46.11 | 38.41 | 38.80 | 2,986,806 | +0.17(+0.43%) |
Feb 26, 2010 | 38.75 | 38.80 | 38.17 | 38.63 | 2,348,651 | -0.12(-0.30%) |
Feb 25, 2010 | 38.39 | 38.78 | 38.03 | 38.75 | 2,225,646 | -0.14(-0.35%) |
Feb 24, 2010 | 39.12 | 39.29 | 38.62 | 38.88 | 2,515,918 | +0.09(+0.22%) |
Feb 23, 2010 | 39.29 | 39.48 | 38.49 | 38.80 | 3,658,342 | -0.43(-1.11%) |
Feb 22, 2010 | 38.95 | 39.34 | 38.62 | 39.23 | 2,243,991 | +0.48(+1.23%) |
Feb 19, 2010 | 38.23 | 39.09 | 38.23 | 38.75 | 2,440,804 | +0.43(+1.13%) |
Feb 18, 2010 | 38.43 | 38.45 | 38.23 | 38.32 | 1,424,576 | -0.07(-0.19%) |
Feb 17, 2010 | 38.43 | 38.70 | 38.08 | 38.39 | 1,857,178 | +0.18(+0.47%) |
Feb 16, 2010 | 37.95 | 38.60 | 37.95 | 38.21 | 2,085,881 | +0.46(+1.21%) |
Feb 12, 2010 | 38.01 | 37.75 | 37.75 | 37.75 | 3,333,633 | -0.71(-1.85%) |
Feb 11, 2010 | 37.40 | 38.61 | 37.28 | 38.46 | 3,497,191 | +0.91(+2.43%) |
Feb 10, 2010 | 37.67 | 38.04 | 37.17 | 37.55 | 2,628,749 | -0.60(-1.58%) |
Feb 09, 2010 | 38.13 | 38.88 | 37.75 | 38.15 | 3,740,819 | +0.43(+1.13%) |
Feb 08, 2010 | 38.14 | 38.37 | 37.67 | 37.73 | 2,824,838 | -0.26(-0.69%) |
Feb 05, 2010 | 38.51 | 39.17 | 37.06 | 37.99 | 3,910,843 | -0.59(-1.52%) |
Feb 04, 2010 | 38.62 | 39.08 | 38.15 | 38.57 | 5,465,753 | -0.21(-0.54%) |
Feb 03, 2010 | 38.28 | 39.39 | 37.31 | 38.78 | 12,047,978 | -2.81(-6.76%) |
Feb 02, 2010 | 41.46 | 41.68 | 41.06 | 41.59 | 2,030,432 | +0.01(+0.03%) |