Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 45.32 | 45.39 | 44.53 | 44.53 | 3,707,919 | -0.75(-1.65%) |
Apr 29, 2010 | 45.02 | 45.37 | 44.98 | 45.28 | 3,091,007 | +0.47(+1.04%) |
Apr 28, 2010 | 44.83 | 44.89 | 44.44 | 44.81 | 4,703,522 | +0.22(+0.49%) |
Apr 27, 2010 | 45.34 | 45.53 | 44.54 | 44.59 | 4,466,665 | -1.07(-2.34%) |
Apr 26, 2010 | 45.70 | 45.80 | 45.50 | 45.66 | 3,527,744 | -0.02(-0.04%) |
Apr 23, 2010 | 45.42 | 45.69 | 45.26 | 45.67 | 3,697,505 | +0.28(+0.62%) |
Apr 22, 2010 | 44.95 | 45.45 | 44.68 | 45.39 | 2,365,505 | +0.16(+0.36%) |
Apr 21, 2010 | 45.34 | 45.40 | 45.08 | 45.23 | 3,220,753 | -0.08(-0.17%) |
Apr 20, 2010 | 45.21 | 45.33 | 45.03 | 45.31 | 4,267,299 | +0.28(+0.62%) |
Apr 19, 2010 | 44.74 | 45.03 | 44.55 | 45.03 | 2,561,145 | +0.14(+0.32%) |
Apr 16, 2010 | 45.25 | 45.39 | 44.67 | 44.89 | 4,681,159 | -0.57(-1.25%) |
Apr 15, 2010 | 45.22 | 45.48 | 45.22 | 45.45 | 2,260,606 | +0.14(+0.32%) |
Apr 14, 2010 | 45.07 | 45.34 | 44.99 | 45.31 | 3,240,899 | +0.38(+0.85%) |
Apr 13, 2010 | 44.85 | 45.00 | 44.61 | 44.93 | 2,686,936 | +0.08(+0.19%) |
Apr 12, 2010 | 44.86 | 44.95 | 44.79 | 44.84 | 3,825,521 | +0.04(+0.09%) |
Apr 09, 2010 | 44.61 | 44.83 | 44.50 | 44.80 | 3,070,471 | +0.29(+0.65%) |
Apr 08, 2010 | 44.34 | 44.60 | 44.19 | 44.51 | 3,475,677 | +0.07(+0.15%) |
Apr 07, 2010 | 44.56 | 44.68 | 44.26 | 44.44 | 4,499,332 | -0.21(-0.47%) |
Apr 06, 2010 | 44.45 | 44.76 | 44.44 | 44.66 | 3,409,096 | +0.03(+0.08%) |
Apr 05, 2010 | 44.44 | 44.69 | 44.33 | 44.62 | 2,020,646 | +0.34(+0.77%) |
Apr 01, 2010 | 44.37 | 44.28 | 44.28 | 44.28 | 3,835,753 | +0.23(+0.52%) |
Mar 31, 2010 | 44.15 | 44.29 | 44.00 | 44.05 | 5,789,357 | -0.23(-0.52%) |
Mar 30, 2010 | 44.23 | 44.41 | 44.07 | 44.28 | 2,026,727 | +0.08(+0.19%) |
Mar 29, 2010 | 44.14 | 44.25 | 44.09 | 44.20 | 2,436,328 | +0.24(+0.54%) |
Mar 26, 2010 | 44.00 | 44.20 | 43.75 | 43.96 | 4,837,317 | -0.02(-0.04%) |
Mar 25, 2010 | 44.28 | 44.44 | 43.93 | 43.98 | 5,945,276 | -0.03(-0.06%) |
Mar 24, 2010 | 44.10 | 44.19 | 43.94 | 44.00 | 5,013,175 | -0.27(-0.62%) |
Mar 23, 2010 | 44.05 | 44.33 | 43.91 | 44.28 | 3,888,142 | +0.25(+0.56%) |
Mar 22, 2010 | 43.53 | 44.10 | 43.46 | 44.03 | 2,627,027 | +0.30(+0.68%) |
Mar 19, 2010 | 44.05 | 44.06 | 43.56 | 43.74 | 3,297,998 | -0.23(-0.52%) |
Mar 18, 2010 | 43.85 | 43.97 | 43.79 | 43.96 | 3,209,607 | +0.05(+0.12%) |
Mar 17, 2010 | 43.79 | 44.04 | 43.77 | 43.91 | 2,808,660 | +0.25(+0.58%) |
Mar 16, 2010 | 43.52 | 43.73 | 43.41 | 43.66 | 2,234,050 | +0.19(+0.45%) |
Mar 15, 2010 | 43.23 | 43.46 | 43.19 | 43.46 | 2,525,658 | +0.04(+0.10%) |
Mar 12, 2010 | 43.57 | 43.57 | 43.25 | 43.42 | 2,880,431 | +0.08(+0.19%) |
Mar 11, 2010 | 43.09 | 43.37 | 42.97 | 43.34 | 4,228,245 | +0.10(+0.23%) |
Mar 10, 2010 | 43.03 | 43.30 | 43.02 | 43.24 | 2,427,618 | +0.18(+0.41%) |
Mar 09, 2010 | 42.87 | 43.26 | 42.85 | 43.06 | 2,597,162 | +0.05(+0.12%) |
Mar 08, 2010 | 42.99 | 43.05 | 42.91 | 43.01 | 2,830,844 | +0.00(+0.00%) |
Mar 05, 2010 | 42.69 | 43.01 | 42.61 | 43.01 | 2,459,214 | +0.53(+1.25%) |
Mar 04, 2010 | 42.41 | 42.50 | 42.22 | 42.48 | 1,687,313 | +0.13(+0.30%) |
Mar 03, 2010 | 42.37 | 42.53 | 42.24 | 42.35 | 2,357,943 | +0.04(+0.10%) |
Mar 02, 2010 | 42.33 | 42.46 | 42.21 | 42.31 | 1,996,747 | +0.14(+0.32%) |
Mar 01, 2010 | 41.80 | 42.19 | 41.80 | 42.17 | 2,139,286 | +0.52(+1.24%) |
Feb 26, 2010 | 41.71 | 41.79 | 41.45 | 41.66 | 2,135,080 | -0.01(-0.02%) |
Feb 25, 2010 | 41.13 | 41.71 | 41.02 | 41.66 | 4,153,827 | -0.04(-0.09%) |
Feb 24, 2010 | 41.49 | 41.75 | 41.40 | 41.70 | 1,714,135 | +0.37(+0.88%) |
Feb 23, 2010 | 41.71 | 41.82 | 41.26 | 41.33 | 3,585,121 | -0.52(-1.25%) |
Feb 22, 2010 | 42.05 | 42.06 | 41.73 | 41.86 | 2,085,796 | -0.05(-0.12%) |
Feb 19, 2010 | 41.78 | 42.03 | 41.65 | 41.91 | 2,488,203 | +0.00(+0.00%) |
Feb 18, 2010 | 41.59 | 41.93 | 41.51 | 41.91 | 2,648,006 | +0.28(+0.67%) |
Feb 17, 2010 | 41.56 | 41.63 | 41.39 | 41.63 | 1,589,321 | +0.31(+0.76%) |
Feb 16, 2010 | 41.00 | 41.38 | 40.91 | 41.32 | 2,406,392 | +0.53(+1.31%) |
Feb 12, 2010 | 40.34 | 40.78 | 40.78 | 40.78 | 2,163,093 | +0.06(+0.15%) |
Feb 11, 2010 | 40.29 | 40.83 | 40.05 | 40.73 | 2,027,872 | +0.39(+0.96%) |
Feb 10, 2010 | 40.36 | 40.51 | 40.01 | 40.34 | 1,999,949 | -0.08(-0.19%) |
Feb 09, 2010 | 40.31 | 40.73 | 40.08 | 40.41 | 3,985,026 | +0.50(+1.25%) |
Feb 08, 2010 | 40.19 | 40.36 | 39.87 | 39.91 | 3,207,504 | -0.19(-0.48%) |
Feb 05, 2010 | 40.07 | 40.18 | 39.43 | 40.11 | 5,105,101 | +0.08(+0.21%) |
Feb 04, 2010 | 40.88 | 40.96 | 40.02 | 40.02 | 4,040,269 | -1.18(-2.85%) |
Feb 03, 2010 | 41.05 | 41.32 | 41.05 | 41.20 | 2,140,690 | -0.07(-0.16%) |
Feb 02, 2010 | 40.95 | 41.37 | 40.74 | 41.27 | 3,485,748 | +0.46(+1.12%) |