Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.93 | 43.07 | 42.39 | 42.39 | 21,626,252 | -0.47(-1.09%) |
Apr 29, 2010 | 42.75 | 43.07 | 42.75 | 42.85 | 12,029,949 | +0.26(+0.60%) |
Apr 28, 2010 | 42.47 | 42.76 | 42.35 | 42.60 | 18,927,588 | +0.22(+0.53%) |
Apr 27, 2010 | 42.56 | 42.77 | 42.33 | 42.37 | 67,212 | -0.32(-0.74%) |
Apr 26, 2010 | 42.84 | 42.98 | 42.66 | 42.69 | 14,079,393 | -0.18(-0.43%) |
Apr 23, 2010 | 42.66 | 42.87 | 42.41 | 42.87 | 17,711,578 | +0.17(+0.40%) |
Apr 22, 2010 | 42.97 | 43.01 | 42.41 | 42.70 | 29,706,472 | -0.40(-0.93%) |
Apr 21, 2010 | 43.10 | 43.49 | 42.89 | 43.10 | 277,017 | -0.40(-0.91%) |
Apr 20, 2010 | 43.53 | 43.64 | 43.33 | 43.50 | 132,260 | -0.03(-0.06%) |
Apr 19, 2010 | 42.89 | 43.57 | 42.89 | 43.53 | 22,188,186 | +0.67(+1.55%) |
Apr 16, 2010 | 43.07 | 43.28 | 42.77 | 42.86 | 23,883,926 | -0.32(-0.75%) |
Apr 15, 2010 | 43.04 | 43.20 | 42.93 | 43.18 | 13,132,536 | +0.01(+0.03%) |
Apr 14, 2010 | 43.13 | 43.24 | 42.97 | 43.17 | 15,931,325 | -0.13(-0.29%) |
Apr 13, 2010 | 42.89 | 43.41 | 42.79 | 43.30 | 18,934,534 | +0.38(+0.88%) |
Apr 12, 2010 | 42.92 | 42.99 | 42.80 | 42.92 | 13,191,735 | -0.02(-0.05%) |
Apr 09, 2010 | 42.77 | 42.96 | 42.70 | 42.94 | 10,578,306 | +0.14(+0.32%) |
Apr 08, 2010 | 42.97 | 42.97 | 42.70 | 42.80 | 13,564,208 | -0.19(-0.44%) |
Apr 07, 2010 | 43.01 | 43.17 | 42.90 | 42.99 | 14,274,000 | -0.06(-0.14%) |
Apr 06, 2010 | 42.93 | 43.14 | 42.85 | 43.05 | 12,530,560 | -0.26(-0.59%) |
Apr 05, 2010 | 43.36 | 43.43 | 43.10 | 43.31 | 13,072,840 | -0.05(-0.11%) |
Apr 01, 2010 | 43.09 | 43.36 | 43.36 | 43.36 | 16,081,190 | +0.38(+0.87%) |
Mar 31, 2010 | 42.74 | 43.05 | 42.65 | 42.98 | 18,111,672 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.56 | 42.79 | 12,608,670 | +0.06(+0.14%) |
Mar 29, 2010 | 42.49 | 42.80 | 42.45 | 42.73 | 11,531,956 | +0.29(+0.68%) |
Mar 26, 2010 | 42.64 | 42.66 | 42.41 | 42.44 | 14,336,213 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.54 | 42.56 | 15,923,663 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,185,802 | -0.40(-0.93%) |
Mar 23, 2010 | 42.97 | 43.10 | 42.76 | 43.08 | 14,341,609 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.14 | 42.83 | 42.91 | 13,355,430 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.17 | 42.72 | 42.92 | 35,069,572 | +0.03(+0.08%) |
Mar 18, 2010 | 42.57 | 42.95 | 42.43 | 42.89 | 17,812,728 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.68 | 42.50 | 42.62 | 12,228,065 | +0.08(+0.19%) |
Mar 16, 2010 | 42.65 | 42.66 | 42.34 | 42.54 | 13,483,095 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,293,132 | +0.26(+0.61%) |
Mar 12, 2010 | 42.36 | 42.36 | 42.09 | 42.31 | 12,474,294 | -0.03(-0.06%) |
Mar 11, 2010 | 42.29 | 42.33 | 41.92 | 42.33 | 15,107,308 | -0.05(-0.11%) |
Mar 10, 2010 | 42.51 | 42.56 | 42.29 | 42.38 | 12,798,357 | +0.02(+0.05%) |
Mar 09, 2010 | 42.55 | 42.55 | 42.25 | 42.36 | 13,390,993 | +0.04(+0.09%) |
Mar 08, 2010 | 42.24 | 42.46 | 42.20 | 42.32 | 50,638,416 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,132,063 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.99 | 41.77 | 41.90 | 12,237,977 | +0.11(+0.27%) |
Mar 03, 2010 | 41.92 | 42.02 | 41.67 | 41.79 | 14,199,787 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.95 | 41.54 | 41.82 | 13,674,186 | +0.03(+0.08%) |
Mar 01, 2010 | 41.71 | 41.83 | 41.64 | 41.79 | 13,985,827 | +0.26(+0.62%) |
Feb 26, 2010 | 41.83 | 41.92 | 41.53 | 41.53 | 14,195,736 | -0.18(-0.44%) |
Feb 25, 2010 | 41.39 | 41.76 | 41.21 | 41.71 | 15,972,331 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.09 | 41.69 | 41.85 | 12,923,806 | +0.12(+0.28%) |
Feb 23, 2010 | 41.90 | 42.09 | 41.68 | 41.73 | 18,934,328 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.79 | 41.85 | 14,926,769 | -0.21(-0.50%) |
Feb 19, 2010 | 42.29 | 42.49 | 41.94 | 42.06 | 21,575,228 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.33 | 41.84 | 42.21 | 12,627,179 | +0.36(+0.86%) |
Feb 17, 2010 | 41.63 | 42.10 | 41.61 | 41.85 | 14,499,537 | +0.24(+0.58%) |
Feb 16, 2010 | 41.38 | 41.68 | 41.10 | 41.61 | 15,610,728 | +0.58(+1.42%) |
Feb 12, 2010 | 40.96 | 41.03 | 41.03 | 41.03 | 18,856,688 | -0.12(-0.30%) |
Feb 11, 2010 | 40.97 | 41.35 | 40.73 | 41.15 | 12,769,374 | +0.12(+0.29%) |
Feb 10, 2010 | 41.08 | 41.26 | 40.70 | 41.04 | 15,463,130 | -0.02(-0.05%) |
Feb 09, 2010 | 40.92 | 41.52 | 40.87 | 41.06 | 17,359,462 | +0.22(+0.54%) |
Feb 08, 2010 | 40.89 | 41.20 | 40.73 | 40.83 | 15,410,807 | -0.14(-0.35%) |
Feb 05, 2010 | 41.01 | 41.61 | 40.49 | 40.98 | 25,642,716 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.62 | 40.97 | 40.98 | 28,074,568 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.53 | 14,148,648 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 42.00 | 40.97 | 41.86 | 20,803,248 | +0.76(+1.85%) |