Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.61 | 46.88 | 45.57 | 45.61 | 3,010,493 | -1.04(-2.23%) |
Apr 29, 2010 | 46.39 | 46.91 | 46.00 | 46.66 | 2,664,794 | +0.48(+1.03%) |
Apr 28, 2010 | 46.72 | 46.94 | 45.56 | 46.18 | 4,956,336 | +1.00(+2.22%) |
Apr 27, 2010 | 46.25 | 46.25 | 45.12 | 45.18 | 2,968,567 | -1.18(-2.54%) |
Apr 26, 2010 | 46.43 | 46.82 | 46.30 | 46.35 | 2,390,195 | -0.04(-0.09%) |
Apr 23, 2010 | 46.43 | 46.43 | 45.83 | 46.39 | 1,699,644 | +0.00(+0.00%) |
Apr 22, 2010 | 45.70 | 46.45 | 45.59 | 46.39 | 2,747,164 | +0.42(+0.91%) |
Apr 21, 2010 | 45.98 | 45.99 | 45.02 | 45.98 | 19,532 | +0.63(+1.39%) |
Apr 20, 2010 | 44.80 | 45.47 | 44.70 | 45.34 | 2,409,570 | +0.68(+1.52%) |
Apr 19, 2010 | 44.17 | 44.72 | 44.11 | 44.67 | 2,004,936 | +0.30(+0.68%) |
Apr 16, 2010 | 44.91 | 44.94 | 44.00 | 44.36 | 2,579,670 | -0.57(-1.27%) |
Apr 15, 2010 | 44.81 | 45.06 | 44.61 | 44.93 | 1,964,437 | -0.02(-0.04%) |
Apr 14, 2010 | 44.95 | 44.96 | 44.28 | 44.95 | 2,048,590 | +0.14(+0.32%) |
Apr 13, 2010 | 44.42 | 44.91 | 44.11 | 44.81 | 2,642,842 | +0.28(+0.63%) |
Apr 12, 2010 | 44.48 | 44.81 | 44.45 | 44.53 | 2,065,267 | +0.05(+0.11%) |
Apr 09, 2010 | 43.76 | 44.51 | 43.76 | 44.48 | 2,697,139 | +0.71(+1.61%) |
Apr 08, 2010 | 43.83 | 43.89 | 43.47 | 43.78 | 2,465,359 | -0.08(-0.18%) |
Apr 07, 2010 | 44.01 | 44.32 | 43.81 | 43.86 | 2,984,905 | -0.34(-0.78%) |
Apr 06, 2010 | 44.52 | 44.52 | 44.07 | 44.20 | 2,131,615 | -0.44(-0.98%) |
Apr 05, 2010 | 44.69 | 44.85 | 44.51 | 44.64 | 2,053,566 | +0.09(+0.20%) |
Apr 01, 2010 | 44.42 | 44.55 | 44.55 | 44.55 | 2,603,366 | +0.46(+1.04%) |
Mar 31, 2010 | 43.97 | 44.30 | 43.84 | 44.09 | 2,928,587 | -0.10(-0.23%) |
Mar 30, 2010 | 44.35 | 44.35 | 43.95 | 44.20 | 2,121,479 | -0.04(-0.09%) |
Mar 29, 2010 | 44.20 | 44.42 | 44.06 | 44.24 | 3,002,699 | +0.17(+0.38%) |
Mar 26, 2010 | 43.72 | 44.17 | 43.72 | 44.07 | 2,615,458 | +0.37(+0.85%) |
Mar 25, 2010 | 43.99 | 44.11 | 43.67 | 43.70 | 2,332,931 | +0.03(+0.06%) |
Mar 24, 2010 | 43.81 | 43.95 | 43.53 | 43.67 | 2,514,479 | -0.17(-0.38%) |
Mar 23, 2010 | 43.74 | 43.93 | 43.60 | 43.84 | 3,187,396 | +0.12(+0.28%) |
Mar 22, 2010 | 43.89 | 43.96 | 43.58 | 43.72 | 3,198,431 | -0.36(-0.81%) |
Mar 19, 2010 | 43.84 | 44.12 | 43.65 | 44.07 | 6,456,894 | +0.33(+0.75%) |
Mar 18, 2010 | 43.73 | 43.78 | 43.53 | 43.74 | 2,226,686 | +0.10(+0.23%) |
Mar 17, 2010 | 43.63 | 43.94 | 43.41 | 43.64 | 2,211,134 | +0.18(+0.42%) |
Mar 16, 2010 | 43.33 | 43.64 | 43.23 | 43.46 | 2,315,736 | +0.22(+0.50%) |
Mar 15, 2010 | 43.02 | 43.29 | 42.90 | 43.25 | 2,586,446 | +0.21(+0.48%) |
Mar 12, 2010 | 43.53 | 43.69 | 42.94 | 43.04 | 2,783,881 | -0.50(-1.16%) |
Mar 11, 2010 | 43.41 | 43.58 | 42.95 | 43.54 | 1,936,736 | +0.13(+0.31%) |
Mar 10, 2010 | 42.94 | 43.52 | 42.89 | 43.41 | 2,108,787 | +0.37(+0.86%) |
Mar 09, 2010 | 43.01 | 43.39 | 42.83 | 43.04 | 2,723,311 | -0.11(-0.25%) |
Mar 08, 2010 | 43.15 | 43.33 | 42.87 | 43.15 | 1,892,407 | -0.04(-0.09%) |
Mar 05, 2010 | 42.65 | 43.28 | 42.62 | 43.19 | 2,049,633 | +0.77(+1.81%) |
Mar 04, 2010 | 41.91 | 42.57 | 41.75 | 42.42 | 5,089,546 | +0.51(+1.22%) |
Mar 03, 2010 | 42.33 | 42.39 | 41.66 | 41.91 | 3,707,162 | -0.40(-0.94%) |
Mar 02, 2010 | 42.34 | 42.81 | 42.23 | 42.31 | 3,156,747 | -0.07(-0.16%) |
Mar 01, 2010 | 41.19 | 42.52 | 41.12 | 42.37 | 3,640,831 | +1.18(+2.86%) |
Feb 26, 2010 | 41.12 | 41.30 | 40.59 | 41.20 | 5,073,906 | +0.09(+0.23%) |
Feb 25, 2010 | 41.14 | 41.15 | 40.46 | 41.10 | 4,111,873 | -0.08(-0.19%) |
Feb 24, 2010 | 41.05 | 41.40 | 40.86 | 41.18 | 2,788,421 | +0.28(+0.69%) |
Feb 23, 2010 | 41.06 | 41.56 | 40.88 | 40.90 | 2,637,644 | -0.29(-0.70%) |
Feb 22, 2010 | 40.88 | 41.44 | 40.86 | 41.18 | 2,586,692 | +0.31(+0.75%) |
Feb 19, 2010 | 41.06 | 41.26 | 40.69 | 40.88 | 4,142,672 | -0.20(-0.49%) |
Feb 18, 2010 | 39.88 | 41.08 | 39.84 | 41.08 | 4,930,514 | +1.05(+2.62%) |
Feb 17, 2010 | 39.88 | 40.03 | 39.67 | 40.03 | 2,924,632 | +0.25(+0.64%) |
Feb 16, 2010 | 39.65 | 39.84 | 39.34 | 39.77 | 3,565,873 | +0.45(+1.14%) |
Feb 12, 2010 | 39.29 | 39.33 | 39.33 | 39.33 | 4,215,871 | -0.35(-0.88%) |
Feb 11, 2010 | 39.09 | 39.68 | 38.73 | 39.67 | 2,864,442 | +0.58(+1.49%) |
Feb 10, 2010 | 39.71 | 39.73 | 38.96 | 39.09 | 3,562,547 | -0.67(-1.70%) |
Feb 09, 2010 | 39.11 | 40.04 | 38.85 | 39.77 | 4,074,080 | +1.06(+2.73%) |
Feb 08, 2010 | 38.57 | 39.21 | 38.18 | 38.71 | 3,512,322 | +0.21(+0.54%) |
Feb 05, 2010 | 38.91 | 39.07 | 37.77 | 38.50 | 3,841,706 | -0.16(-0.41%) |
Feb 04, 2010 | 38.82 | 40.33 | 37.97 | 38.66 | 9,234,359 | -0.41(-1.04%) |
Feb 03, 2010 | 38.63 | 39.23 | 38.58 | 39.07 | 2,941,329 | +0.22(+0.57%) |
Feb 02, 2010 | 38.65 | 38.87 | 38.16 | 38.85 | 4,340,894 | +0.13(+0.33%) |