Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.20 | 43.38 | 41.71 | 41.75 | 3,336,090 | -1.36(-3.15%) |
Apr 29, 2010 | 42.79 | 43.28 | 42.52 | 43.11 | 2,604,595 | +0.76(+1.79%) |
Apr 28, 2010 | 42.00 | 42.78 | 41.93 | 42.35 | 4,370,231 | +0.38(+0.91%) |
Apr 27, 2010 | 43.12 | 43.29 | 41.91 | 41.97 | 4,080,542 | -1.49(-3.43%) |
Apr 26, 2010 | 43.77 | 43.84 | 43.23 | 43.46 | 3,228,317 | -0.16(-0.37%) |
Apr 23, 2010 | 42.99 | 43.72 | 42.76 | 43.62 | 4,418,094 | +0.43(+1.00%) |
Apr 22, 2010 | 42.63 | 43.35 | 42.50 | 43.19 | 6,536,357 | +0.15(+0.35%) |
Apr 21, 2010 | 42.36 | 43.08 | 42.10 | 43.04 | 13,631 | +1.01(+2.40%) |
Apr 20, 2010 | 42.92 | 43.01 | 41.72 | 42.03 | 4,150 | +0.15(+0.36%) |
Apr 19, 2010 | 42.29 | 42.45 | 40.92 | 41.88 | 6,226,157 | -0.43(-1.02%) |
Apr 16, 2010 | 42.97 | 43.12 | 42.08 | 42.31 | 5,242,541 | -0.68(-1.58%) |
Apr 15, 2010 | 42.63 | 43.25 | 42.33 | 42.99 | 3,574,550 | +0.38(+0.89%) |
Apr 14, 2010 | 41.92 | 42.70 | 41.74 | 42.61 | 3,472,475 | +1.07(+2.58%) |
Apr 13, 2010 | 41.48 | 41.84 | 41.33 | 41.54 | 2,965,535 | +0.36(+0.87%) |
Apr 12, 2010 | 41.44 | 41.59 | 41.14 | 41.18 | 2,439,774 | -0.16(-0.39%) |
Apr 09, 2010 | 40.72 | 41.59 | 40.49 | 41.34 | 3,475,264 | +0.87(+2.15%) |
Apr 08, 2010 | 40.41 | 40.73 | 40.00 | 40.47 | 2,578,638 | -0.02(-0.05%) |
Apr 07, 2010 | 40.64 | 41.03 | 40.20 | 40.49 | 3,865,139 | -0.24(-0.59%) |
Apr 06, 2010 | 40.45 | 40.78 | 40.18 | 40.73 | 2,045,978 | +0.19(+0.47%) |
Apr 05, 2010 | 40.24 | 40.70 | 39.92 | 40.54 | 2,649,618 | +0.40(+1.00%) |
Apr 01, 2010 | 39.87 | 40.14 | 40.14 | 40.14 | 3,153,900 | +0.62(+1.57%) |
Mar 31, 2010 | 39.71 | 40.10 | 39.43 | 39.52 | 3,361,391 | -0.39(-0.98%) |
Mar 30, 2010 | 40.74 | 40.74 | 39.74 | 39.91 | 2,688,563 | -0.07(-0.18%) |
Mar 29, 2010 | 40.53 | 40.53 | 39.47 | 39.98 | 4,354,840 | -0.33(-0.82%) |
Mar 26, 2010 | 39.69 | 40.60 | 39.17 | 40.31 | 5,552,365 | +1.61(+4.16%) |
Mar 25, 2010 | 38.95 | 39.28 | 38.68 | 38.70 | 2,967,611 | +0.05(+0.13%) |
Mar 24, 2010 | 38.35 | 38.82 | 38.33 | 38.65 | 3,177,303 | +0.30(+0.78%) |
Mar 23, 2010 | 38.52 | 38.87 | 38.12 | 38.35 | 3,821,897 | +0.01(+0.03%) |
Mar 22, 2010 | 37.46 | 38.58 | 37.29 | 38.34 | 4,034,572 | +0.49(+1.29%) |
Mar 19, 2010 | 38.18 | 38.37 | 37.68 | 37.85 | 3,331,437 | -0.23(-0.60%) |
Mar 18, 2010 | 38.10 | 38.50 | 37.85 | 38.08 | 2,617,300 | -0.15(-0.39%) |
Mar 17, 2010 | 37.91 | 38.35 | 37.91 | 38.23 | 2,172,151 | +0.41(+1.08%) |
Mar 16, 2010 | 38.08 | 38.24 | 37.68 | 37.82 | 3,204,530 | -0.23(-0.60%) |
Mar 15, 2010 | 37.81 | 38.07 | 37.77 | 38.05 | 3,132,635 | -0.22(-0.57%) |
Mar 12, 2010 | 38.60 | 38.81 | 37.86 | 38.27 | 2,781,531 | -0.22(-0.57%) |
Mar 11, 2010 | 38.31 | 38.53 | 38.05 | 38.49 | 2,645,268 | -0.09(-0.23%) |
Mar 10, 2010 | 38.99 | 39.14 | 38.45 | 38.58 | 4,228,178 | -0.28(-0.72%) |
Mar 09, 2010 | 37.44 | 39.20 | 37.38 | 38.86 | 5,809,072 | +1.31(+3.49%) |
Mar 08, 2010 | 37.85 | 37.93 | 37.32 | 37.55 | 3,248,663 | -0.14(-0.37%) |
Mar 05, 2010 | 37.38 | 37.84 | 37.05 | 37.69 | 3,299,967 | +0.51(+1.37%) |
Mar 04, 2010 | 36.39 | 37.30 | 36.39 | 37.18 | 4,169,651 | +0.71(+1.95%) |
Mar 03, 2010 | 36.72 | 36.94 | 36.34 | 36.47 | 4,560,586 | -0.33(-0.90%) |
Mar 02, 2010 | 37.10 | 37.13 | 36.78 | 36.80 | 4,517,674 | -0.22(-0.59%) |
Mar 01, 2010 | 36.53 | 37.08 | 36.18 | 37.02 | 5,397,393 | +0.58(+1.59%) |
Feb 26, 2010 | 36.71 | 37.10 | 36.42 | 36.44 | 3,815,530 | -0.25(-0.68%) |
Feb 25, 2010 | 36.60 | 36.85 | 36.20 | 36.69 | 5,117,422 | -0.48(-1.28%) |
Feb 24, 2010 | 36.64 | 37.21 | 36.44 | 37.16 | 4,355,628 | +0.60(+1.65%) |
Feb 23, 2010 | 36.41 | 36.76 | 36.13 | 36.56 | 4,749,587 | +0.00(+0.00%) |
Feb 22, 2010 | 36.44 | 36.94 | 36.38 | 36.56 | 4,720,185 | +0.18(+0.49%) |
Feb 19, 2010 | 36.24 | 36.50 | 36.02 | 36.38 | 3,433,842 | -0.02(-0.07%) |
Feb 18, 2010 | 35.83 | 36.51 | 35.80 | 36.41 | 3,739,282 | +0.36(+0.98%) |
Feb 17, 2010 | 36.44 | 36.44 | 35.77 | 36.05 | 4,488,787 | -0.13(-0.36%) |
Feb 16, 2010 | 35.69 | 36.31 | 35.25 | 36.18 | 3,478,817 | +0.71(+2.00%) |
Feb 12, 2010 | 35.01 | 35.47 | 35.47 | 35.47 | 4,754,500 | +0.09(+0.25%) |
Feb 11, 2010 | 34.70 | 35.69 | 34.43 | 35.38 | 4,028,638 | +0.65(+1.87%) |
Feb 10, 2010 | 34.62 | 35.00 | 34.33 | 34.73 | 2,964,861 | +0.03(+0.09%) |
Feb 09, 2010 | 34.71 | 34.84 | 34.28 | 34.70 | 3,366,043 | +0.51(+1.49%) |
Feb 08, 2010 | 34.25 | 34.83 | 33.90 | 34.19 | 3,456,459 | -0.13(-0.38%) |
Feb 05, 2010 | 33.60 | 34.39 | 32.96 | 34.32 | 8,826,046 | -0.15(-0.44%) |
Feb 04, 2010 | 35.10 | 35.34 | 34.17 | 34.47 | 5,001,731 | -1.02(-2.87%) |
Feb 03, 2010 | 35.32 | 35.61 | 34.98 | 35.49 | 4,773,869 | -0.24(-0.67%) |
Feb 02, 2010 | 35.29 | 35.77 | 35.10 | 35.73 | 4,714,178 | +0.69(+1.97%) |