Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.86 | 47.29 | 46.24 | 46.33 | 24,455,648 | -0.48(-1.03%) |
Apr 29, 2010 | 46.18 | 47.21 | 46.18 | 46.81 | 21,577,878 | +0.95(+2.07%) |
Apr 28, 2010 | 45.86 | 46.03 | 45.42 | 45.86 | 21,298,618 | +0.22(+0.49%) |
Apr 27, 2010 | 46.69 | 46.94 | 45.55 | 45.64 | 1,385 | -1.34(-2.86%) |
Apr 26, 2010 | 46.94 | 47.29 | 46.84 | 46.98 | 17,214,838 | -0.05(-0.10%) |
Apr 23, 2010 | 46.10 | 47.08 | 46.05 | 47.03 | 17,435,404 | +0.84(+1.81%) |
Apr 22, 2010 | 46.14 | 46.33 | 45.87 | 46.19 | 16,563,588 | -0.41(-0.88%) |
Apr 21, 2010 | 46.82 | 47.03 | 46.21 | 46.60 | 153,170 | -0.07(-0.16%) |
Apr 20, 2010 | 46.54 | 46.85 | 46.45 | 46.67 | 878 | +0.42(+0.90%) |
Apr 19, 2010 | 45.65 | 46.36 | 45.54 | 46.26 | 16,411,884 | +0.32(+0.71%) |
Apr 16, 2010 | 46.34 | 46.59 | 45.67 | 45.93 | 22,618,652 | -0.48(-1.03%) |
Apr 15, 2010 | 45.85 | 46.51 | 45.80 | 46.41 | 17,056,336 | +0.57(+1.25%) |
Apr 14, 2010 | 45.77 | 45.85 | 45.52 | 45.84 | 12,816,363 | +0.21(+0.46%) |
Apr 13, 2010 | 45.75 | 45.83 | 45.09 | 45.63 | 14,025,633 | -0.13(-0.27%) |
Apr 12, 2010 | 45.22 | 45.96 | 45.15 | 45.75 | 17,579,438 | +0.53(+1.17%) |
Apr 09, 2010 | 44.39 | 45.29 | 44.37 | 45.22 | 17,236,764 | +1.05(+2.37%) |
Apr 08, 2010 | 43.76 | 44.37 | 43.59 | 44.18 | 12,096,429 | +0.16(+0.37%) |
Apr 07, 2010 | 44.18 | 44.27 | 43.78 | 44.01 | 16,579,770 | -0.29(-0.65%) |
Apr 06, 2010 | 44.13 | 44.37 | 43.91 | 44.30 | 11,408,948 | +0.26(+0.58%) |
Apr 05, 2010 | 43.78 | 44.23 | 43.65 | 44.05 | 14,254,418 | +0.42(+0.97%) |
Apr 01, 2010 | 43.46 | 43.62 | 43.62 | 43.62 | 13,816,244 | +0.49(+1.13%) |
Mar 31, 2010 | 42.93 | 43.31 | 42.71 | 43.14 | 17,360,600 | +0.30(+0.70%) |
Mar 30, 2010 | 42.82 | 42.95 | 42.64 | 42.83 | 11,207,763 | +0.04(+0.09%) |
Mar 29, 2010 | 42.44 | 42.91 | 42.37 | 42.79 | 15,501,503 | +0.46(+1.07%) |
Mar 26, 2010 | 42.09 | 42.60 | 41.99 | 42.34 | 18,308,172 | +0.36(+0.85%) |
Mar 25, 2010 | 42.32 | 42.45 | 41.92 | 41.98 | 18,476,518 | -0.07(-0.18%) |
Mar 24, 2010 | 42.25 | 42.38 | 41.97 | 42.05 | 15,817,285 | -0.48(-1.12%) |
Mar 23, 2010 | 42.34 | 42.54 | 42.11 | 42.53 | 14,075,204 | +0.42(+1.00%) |
Mar 22, 2010 | 42.19 | 42.60 | 42.09 | 42.11 | 16,380,378 | -0.54(-1.27%) |
Mar 19, 2010 | 42.68 | 42.75 | 42.03 | 42.65 | 29,200,640 | +0.13(+0.29%) |
Mar 18, 2010 | 42.58 | 42.70 | 42.23 | 42.53 | 17,431,984 | +0.05(+0.12%) |
Mar 17, 2010 | 42.20 | 42.70 | 42.19 | 42.48 | 18,092,704 | +0.39(+0.93%) |
Mar 16, 2010 | 42.04 | 42.16 | 41.76 | 42.08 | 17,277,626 | +0.23(+0.56%) |
Mar 15, 2010 | 41.82 | 41.88 | 41.44 | 41.85 | 15,483,275 | -0.09(-0.20%) |
Mar 12, 2010 | 42.19 | 42.23 | 41.82 | 41.94 | 13,504,676 | -0.15(-0.36%) |
Mar 11, 2010 | 42.13 | 42.15 | 41.84 | 42.09 | 12,354,272 | +0.02(+0.04%) |
Mar 10, 2010 | 42.17 | 42.28 | 41.67 | 42.07 | 25,758,890 | -0.19(-0.46%) |
Mar 09, 2010 | 42.27 | 42.61 | 42.09 | 42.27 | 14,913,024 | -0.19(-0.46%) |
Mar 08, 2010 | 42.37 | 42.60 | 42.18 | 42.46 | 11,386,242 | +0.19(+0.46%) |
Mar 05, 2010 | 41.84 | 42.36 | 41.82 | 42.27 | 15,383,175 | +0.69(+1.67%) |
Mar 04, 2010 | 41.60 | 41.81 | 41.36 | 41.57 | 16,559,543 | -0.03(-0.07%) |
Mar 03, 2010 | 41.88 | 42.01 | 41.56 | 41.60 | 14,404,938 | -0.11(-0.26%) |
Mar 02, 2010 | 41.63 | 42.04 | 41.53 | 41.71 | 16,273,509 | +0.29(+0.70%) |
Mar 01, 2010 | 41.32 | 41.63 | 41.18 | 41.42 | 13,058,058 | +0.29(+0.71%) |
Feb 26, 2010 | 41.06 | 41.35 | 40.85 | 41.13 | 15,784,555 | +0.11(+0.26%) |
Feb 25, 2010 | 40.50 | 41.06 | 40.26 | 41.02 | 20,675,316 | -0.16(-0.39%) |
Feb 24, 2010 | 41.03 | 41.21 | 40.73 | 41.18 | 15,682,494 | +0.20(+0.48%) |
Feb 23, 2010 | 41.30 | 41.49 | 40.83 | 40.98 | 20,932,898 | -0.52(-1.26%) |
Feb 22, 2010 | 42.19 | 42.22 | 41.41 | 41.50 | 15,264,871 | -0.62(-1.47%) |
Feb 19, 2010 | 41.78 | 42.31 | 41.65 | 42.12 | 23,053,626 | +0.24(+0.58%) |
Feb 18, 2010 | 41.35 | 41.94 | 41.15 | 41.88 | 17,316,116 | +0.44(+1.07%) |
Feb 17, 2010 | 41.65 | 41.77 | 41.22 | 41.43 | 15,343,377 | -0.09(-0.21%) |
Feb 16, 2010 | 40.95 | 41.71 | 40.92 | 41.52 | 25,019,730 | +1.13(+2.79%) |
Feb 12, 2010 | 40.13 | 40.39 | 40.39 | 40.39 | 24,275,686 | -0.02(-0.06%) |
Feb 11, 2010 | 39.85 | 40.63 | 39.62 | 40.42 | 20,008,386 | +0.55(+1.38%) |
Feb 10, 2010 | 40.02 | 40.13 | 39.44 | 39.86 | 20,622,304 | -0.32(-0.79%) |
Feb 09, 2010 | 39.94 | 40.59 | 39.90 | 40.18 | 23,164,116 | +0.22(+0.55%) |
Feb 08, 2010 | 40.14 | 40.26 | 39.51 | 39.96 | 20,579,466 | -0.15(-0.37%) |
Feb 05, 2010 | 40.01 | 40.14 | 39.19 | 40.11 | 30,719,502 | -0.11(-0.27%) |
Feb 04, 2010 | 40.88 | 41.04 | 40.04 | 40.21 | 27,062,378 | -1.04(-2.51%) |
Feb 03, 2010 | 41.80 | 41.90 | 41.16 | 41.25 | 25,805,896 | -0.70(-1.67%) |
Feb 02, 2010 | 41.55 | 42.02 | 41.13 | 41.95 | 22,978,926 | +0.73(+1.76%) |