Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.73 | 41.83 | 40.60 | 40.61 | 11,562,585 | -0.91(-2.18%) |
Apr 29, 2010 | 41.37 | 41.85 | 41.15 | 41.52 | 6,127,926 | +0.29(+0.70%) |
Apr 28, 2010 | 41.05 | 41.50 | 40.95 | 41.23 | 8,799,915 | +0.24(+0.59%) |
Apr 27, 2010 | 41.24 | 41.75 | 40.95 | 40.99 | 8,718,426 | -0.42(-1.01%) |
Apr 26, 2010 | 41.80 | 41.95 | 41.39 | 41.41 | 8,688,252 | -0.32(-0.76%) |
Apr 23, 2010 | 41.17 | 41.81 | 40.93 | 41.73 | 10,029,717 | +0.51(+1.24%) |
Apr 22, 2010 | 40.97 | 41.62 | 40.41 | 41.22 | 14,672,845 | -0.39(-0.94%) |
Apr 21, 2010 | 42.41 | 42.52 | 41.18 | 41.60 | 19,422,188 | -1.04(-2.44%) |
Apr 20, 2010 | 43.30 | 43.30 | 42.45 | 42.65 | 10,188,266 | -0.63(-1.46%) |
Apr 19, 2010 | 42.94 | 43.41 | 42.63 | 43.28 | 6,025,904 | +0.25(+0.58%) |
Apr 16, 2010 | 43.00 | 43.27 | 42.55 | 43.03 | 10,323,534 | +0.06(+0.13%) |
Apr 15, 2010 | 43.14 | 43.28 | 42.84 | 42.97 | 6,542,974 | -0.35(-0.82%) |
Apr 14, 2010 | 42.82 | 43.37 | 42.79 | 43.33 | 7,314,662 | +0.33(+0.76%) |
Apr 13, 2010 | 42.47 | 43.16 | 42.47 | 43.00 | 6,647,094 | +0.22(+0.51%) |
Apr 12, 2010 | 42.99 | 43.16 | 42.64 | 42.78 | 7,869,271 | -0.38(-0.87%) |
Apr 09, 2010 | 42.70 | 43.17 | 42.70 | 43.16 | 5,059,656 | +0.27(+0.63%) |
Apr 08, 2010 | 42.81 | 43.11 | 42.43 | 42.89 | 6,163,364 | +0.12(+0.28%) |
Apr 07, 2010 | 42.72 | 43.06 | 42.58 | 42.77 | 6,453,701 | +0.04(+0.10%) |
Apr 06, 2010 | 42.70 | 42.86 | 42.41 | 42.72 | 5,439,882 | -0.09(-0.22%) |
Apr 05, 2010 | 43.04 | 43.15 | 42.71 | 42.82 | 5,192,665 | -0.27(-0.63%) |
Apr 01, 2010 | 42.48 | 43.09 | 43.09 | 43.09 | 8,348,958 | +0.68(+1.61%) |
Mar 31, 2010 | 42.52 | 42.67 | 42.30 | 42.40 | 7,020,510 | -0.18(-0.42%) |
Mar 30, 2010 | 42.38 | 42.71 | 42.21 | 42.58 | 6,061,912 | +0.13(+0.30%) |
Mar 29, 2010 | 42.31 | 42.63 | 42.24 | 42.46 | 6,023,694 | +0.35(+0.84%) |
Mar 26, 2010 | 42.05 | 42.46 | 41.81 | 42.10 | 7,940,479 | +0.11(+0.25%) |
Mar 25, 2010 | 42.09 | 42.37 | 41.81 | 41.99 | 12,506,766 | +0.13(+0.32%) |
Mar 24, 2010 | 42.37 | 42.52 | 41.78 | 41.86 | 13,228,853 | -0.70(-1.65%) |
Mar 23, 2010 | 42.46 | 42.58 | 42.24 | 42.56 | 7,090,563 | -0.02(-0.05%) |
Mar 22, 2010 | 42.24 | 42.80 | 42.16 | 42.58 | 12,470,129 | +0.06(+0.15%) |
Mar 19, 2010 | 41.75 | 42.61 | 40.85 | 42.52 | 26,679,948 | +1.20(+2.90%) |
Mar 18, 2010 | 40.68 | 41.41 | 40.51 | 41.32 | 9,091,255 | +0.62(+1.53%) |
Mar 17, 2010 | 40.65 | 40.70 | 40.32 | 40.70 | 7,547,558 | +0.01(+0.02%) |
Mar 16, 2010 | 40.60 | 40.78 | 40.19 | 40.69 | 8,828,730 | +0.38(+0.93%) |
Mar 15, 2010 | 40.10 | 40.92 | 40.06 | 40.32 | 9,951,008 | -0.38(-0.94%) |
Mar 12, 2010 | 40.90 | 40.92 | 40.51 | 40.70 | 5,086,218 | -0.04(-0.10%) |
Mar 11, 2010 | 40.70 | 40.92 | 40.45 | 40.74 | 6,134,024 | -0.21(-0.50%) |
Mar 10, 2010 | 41.09 | 41.09 | 40.75 | 40.95 | 6,520,302 | +0.01(+0.03%) |
Mar 09, 2010 | 40.58 | 41.05 | 40.58 | 40.93 | 7,190,236 | +0.11(+0.26%) |
Mar 08, 2010 | 40.57 | 41.17 | 40.53 | 40.83 | 6,222,039 | +0.26(+0.65%) |
Mar 05, 2010 | 40.22 | 40.58 | 39.83 | 40.56 | 9,213,325 | +0.33(+0.83%) |
Mar 04, 2010 | 40.40 | 40.45 | 39.95 | 40.23 | 8,645,979 | -0.09(-0.23%) |
Mar 03, 2010 | 40.30 | 40.51 | 40.16 | 40.32 | 7,980,788 | +0.02(+0.05%) |
Mar 02, 2010 | 40.33 | 40.41 | 40.02 | 40.30 | 10,187,093 | -0.02(-0.05%) |
Mar 01, 2010 | 40.21 | 40.46 | 40.19 | 40.32 | 7,956,443 | +0.21(+0.51%) |
Feb 26, 2010 | 39.86 | 40.41 | 39.76 | 40.12 | 8,962,992 | +0.26(+0.64%) |
Feb 25, 2010 | 39.90 | 40.02 | 39.53 | 39.86 | 9,302,404 | -0.35(-0.86%) |
Feb 24, 2010 | 40.15 | 40.38 | 39.94 | 40.21 | 6,897,052 | +0.26(+0.64%) |
Feb 23, 2010 | 40.36 | 40.55 | 39.93 | 39.95 | 10,869,881 | -0.51(-1.26%) |
Feb 22, 2010 | 40.65 | 40.70 | 40.25 | 40.46 | 10,137,441 | -0.20(-0.49%) |
Feb 19, 2010 | 40.43 | 40.90 | 40.36 | 40.66 | 10,063,597 | +0.08(+0.19%) |
Feb 18, 2010 | 40.61 | 40.70 | 40.46 | 40.58 | 11,459,011 | +0.05(+0.12%) |
Feb 17, 2010 | 40.34 | 40.80 | 40.22 | 40.53 | 9,640,665 | +0.15(+0.37%) |
Feb 16, 2010 | 40.12 | 40.39 | 39.83 | 40.39 | 7,402,646 | +0.36(+0.90%) |
Feb 12, 2010 | 39.84 | 40.02 | 40.02 | 40.02 | 11,301,327 | -0.01(-0.04%) |
Feb 11, 2010 | 40.08 | 40.39 | 39.85 | 40.04 | 11,981,949 | -0.24(-0.60%) |
Feb 10, 2010 | 40.46 | 40.60 | 39.95 | 40.28 | 8,493,646 | -0.26(-0.65%) |
Feb 09, 2010 | 41.27 | 41.39 | 40.18 | 40.54 | 26,432,868 | -0.18(-0.44%) |
Feb 08, 2010 | 40.78 | 41.05 | 40.18 | 40.72 | 8,393,016 | -0.16(-0.38%) |
Feb 05, 2010 | 40.78 | 41.12 | 40.14 | 40.88 | 11,875,942 | +0.11(+0.26%) |
Feb 04, 2010 | 41.74 | 41.85 | 40.63 | 40.77 | 13,422,576 | -1.09(-2.61%) |
Feb 03, 2010 | 41.74 | 42.11 | 41.71 | 41.86 | 9,994,443 | -0.11(-0.27%) |
Feb 02, 2010 | 41.53 | 42.02 | 41.39 | 41.97 | 10,810,533 | +0.36(+0.87%) |