Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.13 | 56.42 | 54.25 | 54.51 | 2,596,945 | -1.78(-3.16%) |
Apr 29, 2010 | 54.69 | 56.65 | 53.43 | 56.29 | 5,902,174 | +3.02(+5.67%) |
Apr 28, 2010 | 53.03 | 53.43 | 51.55 | 53.27 | 3,804,609 | +0.51(+0.97%) |
Apr 27, 2010 | 54.50 | 54.50 | 52.09 | 52.76 | 3,765,127 | -1.70(-3.12%) |
Apr 26, 2010 | 54.86 | 55.00 | 54.30 | 54.46 | 4,111,144 | +0.51(+0.95%) |
Apr 23, 2010 | 53.70 | 54.12 | 53.00 | 53.95 | 5,076,262 | +0.23(+0.43%) |
Apr 22, 2010 | 49.86 | 54.44 | 49.41 | 53.72 | 9,655,337 | +3.67(+7.33%) |
Apr 21, 2010 | 49.25 | 50.08 | 49.05 | 50.05 | 2,229,271 | +1.00(+2.04%) |
Apr 20, 2010 | 48.28 | 49.49 | 48.20 | 49.05 | 2,225,803 | +1.26(+2.64%) |
Apr 19, 2010 | 48.13 | 49.15 | 47.04 | 47.79 | 3,672,707 | -0.50(-1.04%) |
Apr 16, 2010 | 49.94 | 50.12 | 48.12 | 48.29 | 4,439,451 | -1.78(-3.56%) |
Apr 15, 2010 | 50.06 | 50.62 | 49.83 | 50.07 | 3,030,969 | -0.12(-0.24%) |
Apr 14, 2010 | 50.05 | 50.34 | 49.37 | 50.19 | 3,068,714 | +0.14(+0.28%) |
Apr 13, 2010 | 48.91 | 50.31 | 48.75 | 50.05 | 3,351,485 | +0.95(+1.93%) |
Apr 12, 2010 | 49.88 | 50.10 | 48.99 | 49.10 | 3,175,741 | -0.90(-1.80%) |
Apr 09, 2010 | 49.89 | 50.00 | 49.23 | 50.00 | 2,894,168 | +0.18(+0.36%) |
Apr 08, 2010 | 48.14 | 49.97 | 47.88 | 49.82 | 4,355,268 | +1.42(+2.93%) |
Apr 07, 2010 | 48.75 | 48.75 | 48.01 | 48.40 | 3,789,555 | -0.25(-0.51%) |
Apr 06, 2010 | 47.80 | 48.72 | 47.80 | 48.65 | 3,340,335 | +0.48(+1.00%) |
Apr 05, 2010 | 47.69 | 48.91 | 47.58 | 48.17 | 4,331,044 | +0.56(+1.18%) |
Apr 01, 2010 | 46.99 | 47.61 | 47.61 | 47.61 | 2,452,600 | +0.97(+2.08%) |
Mar 31, 2010 | 47.06 | 47.20 | 46.44 | 46.64 | 2,671,187 | -0.74(-1.56%) |
Mar 30, 2010 | 46.25 | 47.52 | 46.15 | 47.38 | 3,634,330 | +1.18(+2.55%) |
Mar 29, 2010 | 46.29 | 46.69 | 46.07 | 46.20 | 3,055,898 | -0.01(-0.02%) |
Mar 26, 2010 | 45.23 | 46.28 | 45.01 | 46.21 | 4,792,085 | +1.21(+2.69%) |
Mar 25, 2010 | 44.23 | 45.43 | 44.18 | 45.00 | 5,898,375 | +1.10(+2.51%) |
Mar 24, 2010 | 43.77 | 44.06 | 43.34 | 43.90 | 4,725,093 | -0.15(-0.34%) |
Mar 23, 2010 | 43.94 | 44.26 | 43.35 | 44.05 | 3,194,411 | +0.23(+0.52%) |
Mar 22, 2010 | 42.19 | 43.95 | 41.84 | 43.82 | 2,596,534 | +1.25(+2.94%) |
Mar 19, 2010 | 42.55 | 43.06 | 42.13 | 42.57 | 2,713,526 | +0.19(+0.45%) |
Mar 18, 2010 | 42.00 | 42.52 | 41.79 | 42.38 | 1,677,944 | -0.12(-0.28%) |
Mar 17, 2010 | 41.99 | 42.51 | 41.92 | 42.50 | 2,568,143 | +0.03(+0.07%) |
Mar 16, 2010 | 42.09 | 42.60 | 41.63 | 42.47 | 2,046,861 | +0.59(+1.41%) |
Mar 15, 2010 | 41.50 | 41.88 | 41.45 | 41.88 | 1,933,537 | -0.45(-1.06%) |
Mar 12, 2010 | 42.32 | 42.60 | 41.87 | 42.33 | 2,379,549 | +0.39(+0.93%) |
Mar 11, 2010 | 41.60 | 42.04 | 41.45 | 41.94 | 1,954,366 | +0.04(+0.10%) |
Mar 10, 2010 | 41.47 | 42.04 | 41.10 | 41.90 | 2,425,040 | +0.56(+1.35%) |
Mar 09, 2010 | 41.29 | 42.15 | 40.88 | 41.34 | 3,147,788 | -0.11(-0.27%) |
Mar 08, 2010 | 41.17 | 41.76 | 40.92 | 41.45 | 2,709,052 | +0.07(+0.17%) |
Mar 05, 2010 | 39.84 | 41.55 | 39.76 | 41.38 | 6,305,484 | +1.77(+4.47%) |
Mar 04, 2010 | 38.87 | 39.67 | 38.96 | 39.61 | 2,349,716 | +0.74(+1.90%) |
Mar 03, 2010 | 38.75 | 39.11 | 38.56 | 38.87 | 1,666,621 | +0.06(+0.15%) |
Mar 02, 2010 | 39.23 | 39.38 | 38.66 | 38.81 | 2,822,684 | +0.01(+0.03%) |
Mar 01, 2010 | 38.66 | 39.07 | 38.37 | 38.80 | 3,271,012 | +0.10(+0.26%) |
Feb 26, 2010 | 38.04 | 38.78 | 37.69 | 38.70 | 1,894,315 | +0.81(+2.14%) |
Feb 25, 2010 | 37.46 | 37.97 | 37.10 | 37.89 | 1,894,304 | -0.16(-0.42%) |
Feb 24, 2010 | 37.94 | 38.12 | 37.66 | 38.05 | 2,733,975 | +0.27(+0.71%) |
Feb 23, 2010 | 38.38 | 38.43 | 37.43 | 37.78 | 1,913,770 | -0.65(-1.69%) |
Feb 22, 2010 | 38.14 | 38.72 | 38.11 | 38.43 | 1,810,874 | +0.37(+0.97%) |
Feb 19, 2010 | 37.50 | 38.20 | 37.35 | 38.06 | 2,386,738 | +0.44(+1.17%) |
Feb 18, 2010 | 37.26 | 37.65 | 36.99 | 37.62 | 2,134,457 | +0.06(+0.16%) |
Feb 17, 2010 | 37.54 | 37.72 | 36.90 | 37.56 | 1,985,988 | +0.09(+0.24%) |
Feb 16, 2010 | 37.42 | 37.59 | 36.78 | 37.47 | 1,799,743 | +0.52(+1.41%) |
Feb 12, 2010 | 36.36 | 36.95 | 36.95 | 36.95 | 2,661,800 | +0.02(+0.05%) |
Feb 11, 2010 | 36.60 | 37.02 | 36.12 | 36.93 | 3,809,112 | +0.14(+0.38%) |
Feb 10, 2010 | 37.26 | 37.56 | 36.60 | 36.79 | 4,009,526 | -0.46(-1.23%) |
Feb 09, 2010 | 36.94 | 37.68 | 36.70 | 37.25 | 3,529,956 | +0.82(+2.25%) |
Feb 08, 2010 | 36.90 | 37.36 | 36.24 | 36.43 | 3,337,171 | -0.32(-0.87%) |
Feb 05, 2010 | 35.50 | 36.84 | 35.09 | 36.75 | 10,232,380 | +1.47(+4.17%) |
Feb 04, 2010 | 36.87 | 38.48 | 35.26 | 35.28 | 11,579,747 | -0.16(-0.45%) |
Feb 03, 2010 | 35.42 | 35.61 | 34.50 | 35.44 | 3,277,948 | +0.19(+0.54%) |
Feb 02, 2010 | 34.56 | 35.34 | 34.38 | 35.25 | 2,984,712 | +1.02(+2.99%) |