Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.58 | 48.70 | 47.80 | 47.94 | 10,258,525 | -0.63(-1.30%) |
Apr 29, 2010 | 47.93 | 48.69 | 47.93 | 48.57 | 10,833,968 | +0.80(+1.68%) |
Apr 28, 2010 | 47.86 | 48.03 | 47.37 | 47.77 | 11,175,682 | -0.13(-0.27%) |
Apr 27, 2010 | 48.02 | 48.44 | 47.81 | 47.90 | 12,007,645 | -0.33(-0.69%) |
Apr 26, 2010 | 48.42 | 48.50 | 48.03 | 48.23 | 8,887,660 | -0.09(-0.18%) |
Apr 23, 2010 | 48.37 | 48.45 | 48.05 | 48.32 | 8,722,867 | +0.08(+0.17%) |
Apr 22, 2010 | 47.71 | 48.54 | 47.62 | 48.24 | 10,513,317 | +0.45(+0.95%) |
Apr 21, 2010 | 47.78 | 48.34 | 47.57 | 47.78 | 75,294 | +0.01(+0.03%) |
Apr 20, 2010 | 47.52 | 47.94 | 47.50 | 47.77 | 11,853 | +0.29(+0.60%) |
Apr 19, 2010 | 46.86 | 47.52 | 46.85 | 47.48 | 10,540,206 | +0.60(+1.29%) |
Apr 16, 2010 | 46.93 | 47.05 | 46.40 | 46.88 | 11,598,484 | -0.09(-0.19%) |
Apr 15, 2010 | 47.07 | 47.19 | 46.84 | 46.97 | 7,019,804 | -0.18(-0.37%) |
Apr 14, 2010 | 46.98 | 47.22 | 46.89 | 47.14 | 9,119,457 | +0.34(+0.73%) |
Apr 13, 2010 | 46.64 | 46.89 | 46.39 | 46.80 | 8,315,984 | +0.26(+0.57%) |
Apr 12, 2010 | 46.70 | 46.76 | 46.43 | 46.54 | 5,926,973 | -0.10(-0.22%) |
Apr 09, 2010 | 46.63 | 46.70 | 46.27 | 46.64 | 8,280,287 | -0.05(-0.12%) |
Apr 08, 2010 | 46.11 | 46.88 | 46.09 | 46.69 | 10,515,414 | +0.72(+1.57%) |
Apr 07, 2010 | 46.04 | 46.27 | 45.68 | 45.97 | 9,753,686 | -0.07(-0.16%) |
Apr 06, 2010 | 46.02 | 46.15 | 45.94 | 46.05 | 4,886,264 | -0.23(-0.50%) |
Apr 05, 2010 | 46.02 | 46.31 | 46.02 | 46.28 | 7,178,871 | +0.39(+0.84%) |
Apr 01, 2010 | 45.54 | 45.89 | 45.89 | 45.89 | 8,061,000 | +0.58(+1.29%) |
Mar 31, 2010 | 45.60 | 45.76 | 45.25 | 45.31 | 8,490,014 | -0.35(-0.77%) |
Mar 30, 2010 | 45.57 | 45.83 | 45.45 | 45.66 | 7,500,314 | +0.12(+0.25%) |
Mar 29, 2010 | 45.81 | 45.83 | 45.22 | 45.55 | 9,604,747 | -0.13(-0.28%) |
Mar 26, 2010 | 45.56 | 45.81 | 45.45 | 45.68 | 8,811,730 | +0.24(+0.54%) |
Mar 25, 2010 | 45.59 | 45.80 | 45.39 | 45.43 | 8,401,670 | +0.07(+0.15%) |
Mar 24, 2010 | 45.49 | 45.63 | 45.21 | 45.36 | 9,370,812 | -0.37(-0.82%) |
Mar 23, 2010 | 45.59 | 45.74 | 45.38 | 45.74 | 11,865,304 | +0.23(+0.51%) |
Mar 22, 2010 | 44.87 | 45.67 | 44.75 | 45.51 | 10,876,712 | +0.33(+0.72%) |
Mar 19, 2010 | 45.42 | 45.44 | 44.82 | 45.18 | 15,064,248 | -0.10(-0.23%) |
Mar 18, 2010 | 45.14 | 45.32 | 45.06 | 45.28 | 9,139,587 | +0.20(+0.45%) |
Mar 17, 2010 | 44.98 | 45.12 | 44.73 | 45.08 | 7,095,859 | +0.21(+0.47%) |
Mar 16, 2010 | 44.97 | 44.98 | 44.68 | 44.87 | 8,401,722 | +0.09(+0.21%) |
Mar 15, 2010 | 44.65 | 44.83 | 44.64 | 44.77 | 8,415,737 | +0.27(+0.61%) |
Mar 12, 2010 | 44.45 | 44.81 | 44.39 | 44.50 | 9,721,195 | +0.22(+0.49%) |
Mar 11, 2010 | 44.01 | 44.28 | 43.92 | 44.28 | 6,406,339 | +0.18(+0.42%) |
Mar 10, 2010 | 44.15 | 44.30 | 43.96 | 44.10 | 10,160,723 | -0.11(-0.25%) |
Mar 09, 2010 | 44.13 | 44.48 | 44.03 | 44.21 | 10,494,570 | -0.01(-0.03%) |
Mar 08, 2010 | 43.74 | 44.51 | 43.62 | 44.22 | 17,413,926 | +0.98(+2.28%) |
Mar 05, 2010 | 43.27 | 43.30 | 42.95 | 43.24 | 12,008,537 | +0.16(+0.38%) |
Mar 04, 2010 | 43.21 | 43.32 | 42.99 | 43.08 | 8,773,686 | -0.14(-0.31%) |
Mar 03, 2010 | 43.63 | 43.69 | 43.09 | 43.21 | 9,418,496 | -0.30(-0.69%) |
Mar 02, 2010 | 43.75 | 43.75 | 43.40 | 43.51 | 9,235,295 | +0.06(+0.14%) |
Mar 01, 2010 | 43.45 | 43.56 | 43.24 | 43.45 | 9,306,833 | +0.09(+0.20%) |
Feb 26, 2010 | 43.77 | 43.96 | 43.36 | 43.36 | 12,205,225 | -0.36(-0.82%) |
Feb 25, 2010 | 43.66 | 43.90 | 43.30 | 43.72 | 12,516,557 | -0.22(-0.49%) |
Feb 24, 2010 | 43.74 | 44.14 | 43.61 | 43.94 | 11,256,307 | +0.25(+0.58%) |
Feb 23, 2010 | 43.62 | 43.80 | 43.57 | 43.68 | 11,116,647 | +0.07(+0.15%) |
Feb 22, 2010 | 43.72 | 43.72 | 43.52 | 43.61 | 6,348,491 | +0.02(+0.05%) |
Feb 19, 2010 | 43.41 | 43.70 | 43.30 | 43.59 | 8,349,883 | +0.21(+0.49%) |
Feb 18, 2010 | 43.17 | 43.51 | 43.10 | 43.38 | 7,389,252 | +0.11(+0.26%) |
Feb 17, 2010 | 43.24 | 43.33 | 42.94 | 43.27 | 8,053,475 | +0.17(+0.39%) |
Feb 16, 2010 | 42.76 | 43.22 | 42.61 | 43.10 | 10,529,269 | +0.28(+0.66%) |
Feb 12, 2010 | 42.56 | 42.82 | 42.82 | 42.82 | 10,023,871 | -0.13(-0.31%) |
Feb 11, 2010 | 42.59 | 42.99 | 42.11 | 42.95 | 11,106,614 | +0.36(+0.85%) |
Feb 10, 2010 | 42.78 | 42.98 | 42.40 | 42.59 | 9,149,896 | -0.22(-0.50%) |
Feb 09, 2010 | 42.52 | 42.99 | 42.27 | 42.81 | 15,045,785 | -0.05(-0.11%) |
Feb 08, 2010 | 42.75 | 42.96 | 42.37 | 42.85 | 10,361,022 | +0.18(+0.43%) |
Feb 05, 2010 | 43.14 | 43.32 | 42.17 | 42.67 | 20,807,106 | -0.46(-1.08%) |
Feb 04, 2010 | 43.90 | 43.95 | 43.11 | 43.14 | 16,140,182 | -0.77(-1.76%) |
Feb 03, 2010 | 43.52 | 44.27 | 43.51 | 43.91 | 20,338,320 | +0.79(+1.84%) |
Feb 02, 2010 | 43.01 | 43.13 | 42.66 | 43.12 | 10,798,368 | +0.27(+0.63%) |