Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.34 | 42.47 | 40.97 | 41.04 | 3,984,808 | -1.32(-3.12%) |
Apr 29, 2010 | 41.44 | 42.73 | 41.36 | 42.36 | 3,586,032 | +1.35(+3.28%) |
Apr 28, 2010 | 39.12 | 41.36 | 38.96 | 41.01 | 4,746,761 | +1.90(+4.87%) |
Apr 27, 2010 | 38.87 | 40.25 | 38.78 | 39.11 | 111 | +0.01(+0.02%) |
Apr 26, 2010 | 42.11 | 42.11 | 38.97 | 39.10 | 6,292,295 | -1.77(-4.33%) |
Apr 23, 2010 | 39.83 | 41.14 | 39.56 | 40.87 | 4,883,170 | +0.94(+2.36%) |
Apr 22, 2010 | 39.83 | 39.94 | 39.18 | 39.92 | 2,525,450 | +0.03(+0.07%) |
Apr 21, 2010 | 39.90 | 40.81 | 39.66 | 39.90 | 8,227 | -0.65(-1.59%) |
Apr 20, 2010 | 40.82 | 40.97 | 39.74 | 40.54 | 3,114,958 | +0.46(+1.14%) |
Apr 19, 2010 | 39.20 | 40.79 | 39.19 | 40.09 | 3,148,189 | +0.66(+1.66%) |
Apr 16, 2010 | 39.44 | 40.03 | 38.87 | 39.43 | 3,343,719 | -0.06(-0.16%) |
Apr 15, 2010 | 39.47 | 39.77 | 38.94 | 39.49 | 2,888,852 | +0.00(+0.00%) |
Apr 14, 2010 | 39.58 | 39.87 | 38.64 | 39.49 | 3,064,764 | -0.07(-0.18%) |
Apr 13, 2010 | 39.88 | 40.05 | 38.89 | 39.56 | 4,229,264 | -0.39(-0.97%) |
Apr 12, 2010 | 40.38 | 40.53 | 39.62 | 39.95 | 3,419,200 | -0.56(-1.37%) |
Apr 09, 2010 | 41.58 | 41.61 | 40.01 | 40.51 | 3,875,624 | -1.06(-2.55%) |
Apr 08, 2010 | 41.71 | 41.72 | 40.99 | 41.57 | 2,000,865 | -0.16(-0.39%) |
Apr 07, 2010 | 42.86 | 42.86 | 41.53 | 41.73 | 2,629,897 | -1.20(-2.80%) |
Apr 06, 2010 | 42.58 | 43.48 | 42.37 | 42.93 | 4,238,955 | +0.72(+1.70%) |
Apr 05, 2010 | 42.21 | 42.43 | 41.93 | 42.21 | 1,302,269 | +0.10(+0.23%) |
Apr 01, 2010 | 42.28 | 42.11 | 42.11 | 42.11 | 1,399,783 | +0.13(+0.32%) |
Mar 31, 2010 | 42.33 | 42.47 | 41.77 | 41.98 | 2,027,231 | -0.51(-1.20%) |
Mar 30, 2010 | 42.30 | 42.55 | 42.06 | 42.49 | 2,222,130 | -0.08(-0.19%) |
Mar 29, 2010 | 42.50 | 42.82 | 42.38 | 42.57 | 2,145,347 | +0.21(+0.49%) |
Mar 26, 2010 | 43.16 | 43.16 | 42.20 | 42.37 | 1,796,328 | -0.60(-1.40%) |
Mar 25, 2010 | 43.42 | 43.46 | 42.68 | 42.97 | 1,939,125 | -0.03(-0.06%) |
Mar 24, 2010 | 43.95 | 43.96 | 42.89 | 42.99 | 2,349,892 | -1.01(-2.28%) |
Mar 23, 2010 | 44.17 | 44.43 | 43.48 | 44.00 | 1,481,568 | -1.04(-2.31%) |
Mar 22, 2010 | 44.48 | 45.44 | 43.49 | 45.04 | 4,379,404 | +0.16(+0.36%) |
Mar 19, 2010 | 44.28 | 45.63 | 44.21 | 44.88 | 4,098,462 | -0.08(-0.18%) |
Mar 18, 2010 | 43.28 | 45.10 | 42.57 | 44.96 | 5,404,222 | +1.67(+3.86%) |
Mar 17, 2010 | 42.91 | 43.40 | 42.42 | 43.29 | 2,317,404 | +0.48(+1.11%) |
Mar 16, 2010 | 42.60 | 42.86 | 42.03 | 42.81 | 1,323,489 | +0.18(+0.42%) |
Mar 15, 2010 | 42.45 | 42.77 | 42.45 | 42.63 | 1,818,497 | -0.42(-0.98%) |
Mar 12, 2010 | 44.14 | 44.14 | 42.92 | 43.06 | 2,446,443 | -0.92(-2.10%) |
Mar 11, 2010 | 43.40 | 44.13 | 42.89 | 43.98 | 1,618,813 | +0.61(+1.41%) |
Mar 10, 2010 | 42.94 | 43.67 | 42.94 | 43.37 | 1,502,720 | +0.34(+0.79%) |
Mar 09, 2010 | 42.77 | 43.25 | 42.68 | 43.03 | 1,423,926 | -0.01(-0.02%) |
Mar 08, 2010 | 43.31 | 43.31 | 42.67 | 43.04 | 1,584,475 | -0.17(-0.39%) |
Mar 05, 2010 | 42.54 | 43.21 | 42.37 | 43.21 | 1,878,062 | +0.92(+2.16%) |
Mar 04, 2010 | 42.63 | 42.63 | 41.45 | 42.29 | 2,270,622 | -0.33(-0.78%) |
Mar 03, 2010 | 42.86 | 43.20 | 42.54 | 42.63 | 1,728,302 | +0.00(+0.00%) |
Mar 02, 2010 | 42.54 | 43.03 | 42.17 | 42.63 | 1,594,065 | +0.01(+0.02%) |
Mar 01, 2010 | 42.76 | 43.51 | 42.14 | 42.62 | 2,483,973 | +0.13(+0.32%) |
Feb 26, 2010 | 42.35 | 43.08 | 42.19 | 42.48 | 2,129,318 | +0.18(+0.42%) |
Feb 25, 2010 | 41.76 | 42.72 | 41.20 | 42.30 | 2,309,230 | +0.28(+0.66%) |
Feb 24, 2010 | 42.07 | 42.14 | 41.29 | 42.03 | 2,435,467 | +0.00(+0.00%) |
Feb 23, 2010 | 42.63 | 42.84 | 41.86 | 42.02 | 2,706,851 | -0.94(-2.19%) |
Feb 22, 2010 | 41.12 | 43.07 | 41.02 | 42.97 | 6,387,304 | +2.26(+5.56%) |
Feb 19, 2010 | 41.13 | 41.39 | 40.45 | 40.70 | 4,412,139 | -0.76(-1.84%) |
Feb 18, 2010 | 41.64 | 42.10 | 41.19 | 41.47 | 2,752,133 | -0.39(-0.94%) |
Feb 17, 2010 | 41.58 | 42.45 | 41.45 | 41.86 | 1,895,356 | +0.57(+1.37%) |
Feb 16, 2010 | 41.59 | 41.69 | 40.61 | 41.30 | 1,670,665 | +0.05(+0.13%) |
Feb 12, 2010 | 41.56 | 41.24 | 41.24 | 41.24 | 2,469,898 | -0.78(-1.86%) |
Feb 11, 2010 | 42.45 | 42.48 | 41.56 | 42.02 | 2,319,366 | -0.25(-0.59%) |
Feb 10, 2010 | 43.09 | 43.09 | 41.19 | 42.28 | 3,045,099 | -0.74(-1.71%) |
Feb 09, 2010 | 42.50 | 43.39 | 41.52 | 43.01 | 3,488,530 | +0.84(+1.99%) |
Feb 08, 2010 | 42.18 | 42.82 | 41.74 | 42.17 | 1,541,763 | -0.03(-0.07%) |
Feb 05, 2010 | 41.88 | 42.37 | 40.97 | 42.20 | 3,509,944 | -0.13(-0.32%) |
Feb 04, 2010 | 43.89 | 43.89 | 42.33 | 42.34 | 2,412,959 | -1.62(-3.70%) |
Feb 03, 2010 | 45.08 | 45.17 | 43.56 | 43.96 | 2,514,526 | -1.18(-2.62%) |
Feb 02, 2010 | 43.92 | 45.18 | 43.56 | 45.15 | 2,892,436 | +1.43(+3.27%) |