Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.93 | 43.06 | 42.38 | 42.38 | 21,629,670 | -0.47(-1.09%) |
Apr 29, 2010 | 42.74 | 43.06 | 42.74 | 42.85 | 12,031,850 | +0.26(+0.60%) |
Apr 28, 2010 | 42.47 | 42.75 | 42.35 | 42.59 | 18,930,580 | +0.22(+0.53%) |
Apr 27, 2010 | 42.56 | 42.76 | 42.32 | 42.37 | 67,223 | -0.32(-0.74%) |
Apr 26, 2010 | 42.83 | 42.97 | 42.66 | 42.68 | 14,081,618 | -0.18(-0.43%) |
Apr 23, 2010 | 42.65 | 42.87 | 42.40 | 42.87 | 17,714,378 | +0.17(+0.40%) |
Apr 22, 2010 | 42.96 | 43.00 | 42.40 | 42.70 | 29,711,168 | -0.40(-0.93%) |
Apr 21, 2010 | 43.10 | 43.49 | 42.89 | 43.10 | 277,061 | -0.40(-0.91%) |
Apr 20, 2010 | 43.52 | 43.63 | 43.32 | 43.49 | 132,281 | -0.03(-0.06%) |
Apr 19, 2010 | 42.88 | 43.57 | 42.88 | 43.52 | 22,191,694 | +0.67(+1.55%) |
Apr 16, 2010 | 43.06 | 43.27 | 42.77 | 42.85 | 23,887,702 | -0.32(-0.75%) |
Apr 15, 2010 | 43.03 | 43.20 | 42.93 | 43.18 | 13,134,612 | +0.01(+0.03%) |
Apr 14, 2010 | 43.12 | 43.24 | 42.96 | 43.16 | 15,933,843 | -0.13(-0.29%) |
Apr 13, 2010 | 42.88 | 43.40 | 42.78 | 43.29 | 18,937,528 | +0.38(+0.88%) |
Apr 12, 2010 | 42.91 | 42.98 | 42.79 | 42.91 | 13,193,821 | -0.02(-0.05%) |
Apr 09, 2010 | 42.76 | 42.95 | 42.70 | 42.93 | 10,579,978 | +0.14(+0.32%) |
Apr 08, 2010 | 42.97 | 42.97 | 42.69 | 42.79 | 13,566,352 | -0.19(-0.44%) |
Apr 07, 2010 | 43.00 | 43.16 | 42.89 | 42.99 | 14,276,257 | -0.06(-0.14%) |
Apr 06, 2010 | 42.93 | 43.13 | 42.84 | 43.05 | 12,532,541 | -0.26(-0.59%) |
Apr 05, 2010 | 43.35 | 43.43 | 43.09 | 43.30 | 13,074,906 | -0.05(-0.11%) |
Apr 01, 2010 | 43.08 | 43.35 | 43.35 | 43.35 | 16,083,732 | +0.38(+0.87%) |
Mar 31, 2010 | 42.74 | 43.05 | 42.64 | 42.97 | 18,114,534 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.55 | 42.78 | 12,610,664 | +0.06(+0.14%) |
Mar 29, 2010 | 42.48 | 42.80 | 42.45 | 42.72 | 11,533,779 | +0.29(+0.68%) |
Mar 26, 2010 | 42.63 | 42.66 | 42.40 | 42.43 | 14,338,479 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.53 | 42.56 | 15,926,180 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,188,044 | -0.40(-0.93%) |
Mar 23, 2010 | 42.96 | 43.10 | 42.76 | 43.08 | 14,343,876 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.13 | 42.83 | 42.91 | 13,357,541 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.16 | 42.72 | 42.91 | 35,075,116 | +0.03(+0.08%) |
Mar 18, 2010 | 42.56 | 42.94 | 42.43 | 42.88 | 17,815,544 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.67 | 42.50 | 42.61 | 12,229,998 | +0.08(+0.19%) |
Mar 16, 2010 | 42.64 | 42.66 | 42.33 | 42.53 | 13,485,226 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,294,917 | +0.26(+0.61%) |
Mar 12, 2010 | 42.35 | 42.35 | 42.08 | 42.30 | 12,476,266 | -0.03(-0.06%) |
Mar 11, 2010 | 42.28 | 42.33 | 41.92 | 42.33 | 15,109,696 | -0.05(-0.11%) |
Mar 10, 2010 | 42.50 | 42.55 | 42.28 | 42.37 | 12,800,380 | +0.02(+0.05%) |
Mar 09, 2010 | 42.54 | 42.54 | 42.24 | 42.35 | 13,393,110 | +0.04(+0.09%) |
Mar 08, 2010 | 42.23 | 42.45 | 42.19 | 42.31 | 50,646,420 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,134,613 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.98 | 41.77 | 41.90 | 12,239,912 | +0.11(+0.27%) |
Mar 03, 2010 | 41.91 | 42.02 | 41.67 | 41.79 | 14,202,032 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.94 | 41.54 | 41.81 | 13,676,348 | +0.03(+0.08%) |
Mar 01, 2010 | 41.70 | 41.83 | 41.63 | 41.78 | 13,988,037 | +0.26(+0.62%) |
Feb 26, 2010 | 41.83 | 41.91 | 41.52 | 41.52 | 14,197,980 | -0.18(-0.44%) |
Feb 25, 2010 | 41.38 | 41.75 | 41.21 | 41.71 | 15,974,856 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.08 | 41.69 | 41.84 | 12,925,849 | +0.12(+0.28%) |
Feb 23, 2010 | 41.89 | 42.08 | 41.67 | 41.73 | 18,937,322 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.78 | 41.85 | 14,929,128 | -0.21(-0.50%) |
Feb 19, 2010 | 42.28 | 42.48 | 41.93 | 42.06 | 21,578,640 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.32 | 41.83 | 42.21 | 12,629,174 | +0.36(+0.86%) |
Feb 17, 2010 | 41.62 | 42.10 | 41.61 | 41.85 | 14,501,828 | +0.24(+0.58%) |
Feb 16, 2010 | 41.37 | 41.67 | 41.09 | 41.61 | 15,613,195 | +0.58(+1.42%) |
Feb 12, 2010 | 40.95 | 41.02 | 41.02 | 41.02 | 18,859,668 | -0.12(-0.30%) |
Feb 11, 2010 | 40.96 | 41.34 | 40.72 | 41.15 | 12,771,392 | +0.12(+0.29%) |
Feb 10, 2010 | 41.07 | 41.25 | 40.69 | 41.03 | 15,465,573 | -0.02(-0.05%) |
Feb 09, 2010 | 40.91 | 41.51 | 40.86 | 41.05 | 17,362,206 | +0.22(+0.54%) |
Feb 08, 2010 | 40.88 | 41.19 | 40.72 | 40.83 | 15,413,242 | -0.14(-0.35%) |
Feb 05, 2010 | 41.00 | 41.60 | 40.48 | 40.97 | 25,646,768 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.61 | 40.96 | 40.97 | 28,079,004 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.52 | 14,150,884 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 41.99 | 40.97 | 41.85 | 20,806,534 | +0.76(+1.85%) |