Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.00 | 41.25 | 39.77 | 39.92 | 3,216,563 | -0.78(-1.92%) |
Apr 29, 2010 | 41.84 | 41.85 | 39.82 | 40.70 | 3,685,135 | -0.57(-1.38%) |
Apr 28, 2010 | 41.50 | 41.84 | 40.47 | 41.27 | 3,937,995 | +0.22(+0.54%) |
Apr 27, 2010 | 42.59 | 42.60 | 40.88 | 41.05 | 6,048,801 | -2.18(-5.04%) |
Apr 26, 2010 | 44.15 | 44.41 | 43.09 | 43.23 | 1,599,939 | -0.54(-1.23%) |
Apr 23, 2010 | 44.39 | 44.74 | 43.47 | 43.77 | 3,160,945 | -0.22(-0.50%) |
Apr 22, 2010 | 41.26 | 43.99 | 40.96 | 43.99 | 6,307,327 | +2.28(+5.47%) |
Apr 21, 2010 | 42.75 | 42.75 | 41.27 | 41.71 | 3,879,217 | +0.00(+0.00%) |
Apr 20, 2010 | 43.24 | 43.49 | 41.68 | 41.71 | 3,745,967 | -0.71(-1.67%) |
Apr 19, 2010 | 42.20 | 42.56 | 41.31 | 42.42 | 3,864,380 | -0.25(-0.59%) |
Apr 16, 2010 | 44.40 | 44.40 | 42.65 | 42.67 | 5,206,102 | -2.02(-4.52%) |
Apr 15, 2010 | 44.93 | 45.31 | 44.57 | 44.69 | 1,855,205 | -0.46(-1.02%) |
Apr 14, 2010 | 45.44 | 45.57 | 44.95 | 45.15 | 1,751,065 | +0.21(+0.47%) |
Apr 13, 2010 | 45.00 | 45.27 | 44.71 | 44.94 | 2,029,616 | -0.50(-1.10%) |
Apr 12, 2010 | 45.85 | 46.22 | 45.16 | 45.44 | 1,559,392 | -0.59(-1.28%) |
Apr 09, 2010 | 45.60 | 46.32 | 45.60 | 46.03 | 1,700,252 | +0.81(+1.79%) |
Apr 08, 2010 | 44.81 | 45.39 | 44.20 | 45.22 | 2,411,325 | -0.18(-0.40%) |
Apr 07, 2010 | 46.40 | 46.73 | 45.21 | 45.40 | 3,390,332 | -1.35(-2.89%) |
Apr 06, 2010 | 45.73 | 46.92 | 45.73 | 46.75 | 2,697,490 | +0.55(+1.19%) |
Apr 05, 2010 | 45.93 | 46.24 | 45.44 | 46.20 | 1,570,713 | +0.80(+1.76%) |
Apr 01, 2010 | 45.40 | 45.40 | 45.40 | 0 | +1.15(+2.60%) | |
Mar 31, 2010 | 44.15 | 44.90 | 43.94 | 44.25 | 3,103,586 | +0.08(+0.18%) |
Mar 30, 2010 | 43.42 | 44.46 | 43.34 | 44.17 | 3,738,956 | +0.98(+2.27%) |
Mar 29, 2010 | 41.88 | 43.20 | 41.85 | 43.19 | 3,439,538 | +1.72(+4.15%) |
Mar 26, 2010 | 41.31 | 42.18 | 41.05 | 41.47 | 2,930,691 | +0.34(+0.83%) |
Mar 25, 2010 | 42.30 | 42.39 | 40.99 | 41.13 | 3,116,631 | -0.56(-1.34%) |
Mar 24, 2010 | 41.17 | 42.33 | 41.06 | 41.69 | 3,752,487 | +0.14(+0.34%) |
Mar 23, 2010 | 40.90 | 41.56 | 40.60 | 41.55 | 2,654,965 | +1.01(+2.49%) |
Mar 22, 2010 | 39.36 | 40.74 | 38.81 | 40.54 | 4,570,124 | +0.49(+1.22%) |
Mar 19, 2010 | 41.28 | 41.48 | 40.02 | 40.05 | 5,178,702 | -1.21(-2.93%) |
Mar 18, 2010 | 41.87 | 42.14 | 40.90 | 41.26 | 1,756,795 | -0.71(-1.69%) |
Mar 17, 2010 | 41.82 | 42.08 | 41.65 | 41.97 | 2,774,273 | +0.48(+1.16%) |
Mar 16, 2010 | 41.40 | 41.52 | 41.04 | 41.49 | 1,619,499 | +0.49(+1.20%) |
Mar 15, 2010 | 41.21 | 41.30 | 40.21 | 41.00 | 1,850,055 | -0.58(-1.39%) |
Mar 12, 2010 | 41.45 | 41.60 | 41.18 | 41.58 | 2,027,262 | +0.55(+1.34%) |
Mar 11, 2010 | 41.30 | 41.64 | 40.89 | 41.03 | 1,913,206 | -0.56(-1.35%) |
Mar 10, 2010 | 41.30 | 41.73 | 41.10 | 41.59 | 2,509,866 | +0.55(+1.34%) |
Mar 09, 2010 | 41.00 | 41.47 | 40.63 | 41.04 | 2,508,900 | -0.53(-1.27%) |
Mar 08, 2010 | 42.35 | 42.98 | 41.52 | 41.57 | 2,801,024 | -0.27(-0.65%) |
Mar 05, 2010 | 40.95 | 42.01 | 40.95 | 41.84 | 2,859,062 | +1.37(+3.39%) |
Mar 04, 2010 | 41.31 | 41.50 | 40.27 | 40.47 | 2,324,440 | -0.68(-1.65%) |
Mar 03, 2010 | 40.50 | 41.40 | 40.50 | 41.15 | 3,498,912 | +0.95(+2.36%) |
Mar 02, 2010 | 40.23 | 40.68 | 39.93 | 40.20 | 3,318,865 | +0.26(+0.65%) |
Mar 01, 2010 | 39.75 | 39.97 | 39.36 | 39.94 | 2,902,088 | +1.24(+3.20%) |
Feb 26, 2010 | 39.35 | 39.56 | 38.63 | 38.70 | 2,141,309 | -0.34(-0.87%) |
Feb 25, 2010 | 37.35 | 39.13 | 36.80 | 39.04 | 3,156,759 | +0.71(+1.85%) |
Feb 24, 2010 | 38.50 | 38.92 | 38.03 | 38.33 | 2,585,197 | -0.14(-0.36%) |
Feb 23, 2010 | 39.40 | 39.77 | 38.12 | 38.47 | 3,091,973 | -1.25(-3.15%) |
Feb 22, 2010 | 40.00 | 40.41 | 39.66 | 39.72 | 3,006,873 | -0.06(-0.15%) |
Feb 19, 2010 | 39.47 | 40.21 | 39.45 | 39.78 | 3,589,997 | +0.19(+0.48%) |
Feb 18, 2010 | 39.00 | 39.73 | 38.65 | 39.59 | 2,968,132 | +0.44(+1.12%) |
Feb 17, 2010 | 39.29 | 39.78 | 38.59 | 39.15 | 4,376,242 | +0.11(+0.28%) |
Feb 16, 2010 | 38.90 | 39.45 | 38.79 | 39.04 | 4,081,047 | +1.17(+3.09%) |
Feb 12, 2010 | 37.87 | 37.87 | 37.87 | 0 | +0.17(+0.45%) | |
Feb 11, 2010 | 35.95 | 37.74 | 35.65 | 37.70 | 5,190,256 | +2.16(+6.08%) |
Feb 10, 2010 | 36.50 | 36.90 | 35.25 | 35.54 | 5,114,315 | -0.73(-2.01%) |
Feb 09, 2010 | 35.64 | 36.47 | 35.31 | 36.27 | 6,184,528 | +1.77(+5.13%) |
Feb 08, 2010 | 34.66 | 36.29 | 34.32 | 34.50 | 6,035,958 | +0.30(+0.88%) |
Feb 05, 2010 | 33.46 | 34.22 | 32.30 | 34.20 | 9,518,382 | +0.31(+0.91%) |
Feb 04, 2010 | 35.80 | 36.15 | 33.88 | 33.89 | 7,451,651 | -2.97(-8.06%) |
Feb 03, 2010 | 37.35 | 37.78 | 36.27 | 36.86 | 3,447,366 | -0.84(-2.23%) |
Feb 02, 2010 | 37.38 | 37.86 | 36.51 | 37.70 | 8,492,993 | +1.00(+2.72%) |