Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.27 | 43.41 | 42.72 | 42.72 | 21,456,230 | -0.47(-1.09%) |
Apr 29, 2010 | 43.09 | 43.41 | 43.09 | 43.19 | 11,935,372 | +0.26(+0.60%) |
Apr 28, 2010 | 42.81 | 43.09 | 42.69 | 42.93 | 18,778,782 | +0.23(+0.53%) |
Apr 27, 2010 | 42.90 | 43.11 | 42.66 | 42.71 | 66,684 | -0.32(-0.74%) |
Apr 26, 2010 | 43.18 | 43.32 | 43.00 | 43.03 | 13,968,703 | -0.19(-0.43%) |
Apr 23, 2010 | 42.99 | 43.21 | 42.74 | 43.21 | 17,572,334 | +0.17(+0.40%) |
Apr 22, 2010 | 43.31 | 43.35 | 42.74 | 43.04 | 29,472,926 | -0.41(-0.93%) |
Apr 21, 2010 | 43.45 | 43.84 | 43.23 | 43.45 | 274,839 | -0.40(-0.91%) |
Apr 20, 2010 | 43.87 | 43.98 | 43.67 | 43.84 | 131,220 | -0.03(-0.06%) |
Apr 19, 2010 | 43.23 | 43.92 | 43.23 | 43.87 | 22,013,746 | +0.67(+1.55%) |
Apr 16, 2010 | 43.41 | 43.62 | 43.11 | 43.20 | 23,696,156 | -0.33(-0.75%) |
Apr 15, 2010 | 43.38 | 43.55 | 43.27 | 43.53 | 13,029,290 | +0.01(+0.03%) |
Apr 14, 2010 | 43.47 | 43.59 | 43.31 | 43.51 | 15,806,076 | -0.13(-0.29%) |
Apr 13, 2010 | 43.23 | 43.75 | 43.13 | 43.64 | 18,785,674 | +0.38(+0.88%) |
Apr 12, 2010 | 43.26 | 43.33 | 43.14 | 43.26 | 13,088,024 | -0.02(-0.05%) |
Apr 09, 2010 | 43.11 | 43.30 | 43.04 | 43.28 | 10,495,141 | +0.14(+0.32%) |
Apr 08, 2010 | 43.31 | 43.31 | 43.03 | 43.14 | 13,457,568 | -0.19(-0.44%) |
Apr 07, 2010 | 43.35 | 43.51 | 43.24 | 43.33 | 14,161,781 | -0.06(-0.14%) |
Apr 06, 2010 | 43.27 | 43.48 | 43.19 | 43.39 | 12,432,047 | -0.26(-0.59%) |
Apr 05, 2010 | 43.70 | 43.78 | 43.44 | 43.65 | 12,970,064 | -0.05(-0.11%) |
Apr 01, 2010 | 43.43 | 43.70 | 43.70 | 43.70 | 15,954,763 | +0.38(+0.87%) |
Mar 31, 2010 | 43.08 | 43.39 | 42.99 | 43.32 | 17,969,280 | +0.19(+0.45%) |
Mar 30, 2010 | 43.15 | 43.17 | 42.89 | 43.13 | 12,509,543 | +0.06(+0.14%) |
Mar 29, 2010 | 42.83 | 43.14 | 42.79 | 43.07 | 11,441,294 | +0.29(+0.68%) |
Mar 26, 2010 | 42.97 | 43.00 | 42.74 | 42.78 | 14,223,504 | -0.13(-0.29%) |
Mar 25, 2010 | 43.21 | 43.35 | 42.87 | 42.90 | 15,798,474 | -0.12(-0.28%) |
Mar 24, 2010 | 43.39 | 43.39 | 43.02 | 43.02 | 14,074,275 | -0.41(-0.93%) |
Mar 23, 2010 | 43.31 | 43.45 | 43.10 | 43.43 | 14,228,858 | +0.17(+0.40%) |
Mar 22, 2010 | 43.23 | 43.48 | 43.17 | 43.25 | 13,250,432 | -0.01(-0.02%) |
Mar 19, 2010 | 43.35 | 43.51 | 43.06 | 43.26 | 34,793,860 | +0.03(+0.08%) |
Mar 18, 2010 | 42.91 | 43.29 | 42.77 | 43.23 | 17,672,688 | +0.27(+0.63%) |
Mar 17, 2010 | 43.00 | 43.01 | 42.84 | 42.95 | 12,131,931 | +0.08(+0.19%) |
Mar 16, 2010 | 42.99 | 43.00 | 42.68 | 42.87 | 13,377,093 | -0.03(-0.06%) |
Mar 15, 2010 | 42.67 | 42.90 | 42.67 | 42.90 | 11,204,348 | +0.26(+0.61%) |
Mar 12, 2010 | 42.70 | 42.70 | 42.42 | 42.64 | 12,376,223 | -0.03(-0.06%) |
Mar 11, 2010 | 42.62 | 42.67 | 42.26 | 42.67 | 14,988,537 | -0.05(-0.11%) |
Mar 10, 2010 | 42.85 | 42.89 | 42.62 | 42.72 | 12,697,739 | +0.02(+0.05%) |
Mar 09, 2010 | 42.89 | 42.89 | 42.58 | 42.70 | 13,285,715 | +0.04(+0.09%) |
Mar 08, 2010 | 42.58 | 42.80 | 42.54 | 42.66 | 50,240,308 | +0.11(+0.25%) |
Mar 05, 2010 | 42.30 | 42.57 | 42.22 | 42.55 | 16,005,236 | +0.31(+0.74%) |
Mar 04, 2010 | 42.12 | 42.32 | 42.10 | 42.24 | 12,141,765 | +0.11(+0.27%) |
Mar 03, 2010 | 42.25 | 42.36 | 42.00 | 42.12 | 14,088,151 | -0.03(-0.06%) |
Mar 02, 2010 | 42.06 | 42.28 | 41.87 | 42.15 | 13,566,682 | +0.03(+0.08%) |
Mar 01, 2010 | 42.04 | 42.16 | 41.97 | 42.12 | 13,875,873 | +0.26(+0.62%) |
Feb 26, 2010 | 42.16 | 42.25 | 41.86 | 41.86 | 14,084,132 | -0.19(-0.44%) |
Feb 25, 2010 | 41.72 | 42.09 | 41.54 | 42.04 | 15,846,760 | -0.14(-0.33%) |
Feb 24, 2010 | 42.22 | 42.42 | 42.02 | 42.18 | 12,822,201 | +0.12(+0.28%) |
Feb 23, 2010 | 42.23 | 42.42 | 42.01 | 42.06 | 18,785,470 | -0.12(-0.28%) |
Feb 22, 2010 | 42.40 | 42.59 | 42.12 | 42.18 | 14,809,417 | -0.21(-0.50%) |
Feb 19, 2010 | 42.62 | 42.83 | 42.27 | 42.40 | 21,405,608 | -0.15(-0.36%) |
Feb 18, 2010 | 42.19 | 42.66 | 42.17 | 42.55 | 12,527,906 | +0.36(+0.86%) |
Feb 17, 2010 | 41.96 | 42.44 | 41.94 | 42.19 | 14,385,544 | +0.24(+0.58%) |
Feb 16, 2010 | 41.71 | 42.01 | 41.42 | 41.94 | 15,487,999 | +0.59(+1.42%) |
Feb 12, 2010 | 41.28 | 41.36 | 41.36 | 41.36 | 18,708,440 | -0.13(-0.30%) |
Feb 11, 2010 | 41.29 | 41.68 | 41.05 | 41.48 | 12,668,983 | +0.12(+0.29%) |
Feb 10, 2010 | 41.40 | 41.59 | 41.02 | 41.36 | 15,341,561 | -0.02(-0.05%) |
Feb 09, 2010 | 41.24 | 41.85 | 41.19 | 41.38 | 17,222,984 | +0.22(+0.54%) |
Feb 08, 2010 | 41.21 | 41.53 | 41.05 | 41.16 | 15,289,649 | -0.15(-0.35%) |
Feb 05, 2010 | 41.34 | 41.94 | 40.81 | 41.30 | 25,441,118 | +0.00(+0.00%) |
Feb 04, 2010 | 41.86 | 41.95 | 41.29 | 41.30 | 27,853,850 | -0.55(-1.32%) |
Feb 03, 2010 | 42.11 | 42.11 | 41.73 | 41.86 | 14,037,413 | -0.34(-0.80%) |
Feb 02, 2010 | 41.67 | 42.33 | 41.30 | 42.19 | 20,639,694 | +0.77(+1.85%) |