Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.46 | 41.59 | 40.90 | 41.00 | 37,545,472 | -0.53(-1.29%) |
Apr 29, 2010 | 40.85 | 41.55 | 40.74 | 41.54 | 44,786,544 | +1.24(+3.08%) |
Apr 28, 2010 | 40.36 | 40.48 | 39.33 | 40.30 | 51,581,536 | +0.54(+1.37%) |
Apr 27, 2010 | 41.13 | 41.20 | 39.66 | 39.75 | 10,074 | -1.96(-4.69%) |
Apr 26, 2010 | 42.08 | 42.18 | 41.59 | 41.71 | 24,170,054 | -0.07(-0.18%) |
Apr 23, 2010 | 41.45 | 41.87 | 41.12 | 41.78 | 27,343,802 | +0.08(+0.19%) |
Apr 22, 2010 | 41.12 | 41.75 | 40.62 | 41.70 | 43,056,288 | +0.28(+0.68%) |
Apr 21, 2010 | 41.74 | 43.27 | 40.72 | 41.42 | 6,300 | -0.40(-0.95%) |
Apr 20, 2010 | 42.01 | 42.18 | 41.69 | 41.82 | 3,045 | +0.33(+0.81%) |
Apr 19, 2010 | 41.29 | 41.84 | 40.91 | 41.48 | 39,427,380 | -0.15(-0.35%) |
Apr 16, 2010 | 42.32 | 42.49 | 41.27 | 41.63 | 46,740,480 | -0.91(-2.13%) |
Apr 15, 2010 | 42.85 | 43.18 | 42.41 | 42.54 | 26,600,414 | -0.44(-1.02%) |
Apr 14, 2010 | 42.95 | 43.09 | 42.64 | 42.97 | 21,802,788 | +0.47(+1.11%) |
Apr 13, 2010 | 42.41 | 42.71 | 41.88 | 42.50 | 28,430,766 | -0.05(-0.12%) |
Apr 12, 2010 | 42.86 | 42.98 | 42.33 | 42.55 | 20,575,230 | -0.26(-0.61%) |
Apr 09, 2010 | 42.83 | 42.97 | 42.50 | 42.81 | 23,445,262 | +0.17(+0.40%) |
Apr 08, 2010 | 41.84 | 42.83 | 41.72 | 42.64 | 24,774,586 | +0.42(+1.00%) |
Apr 07, 2010 | 42.77 | 42.85 | 41.94 | 42.22 | 32,680,076 | -0.66(-1.55%) |
Apr 06, 2010 | 42.53 | 43.10 | 42.51 | 42.89 | 22,550,824 | +0.02(+0.05%) |
Apr 05, 2010 | 42.98 | 43.05 | 42.59 | 42.87 | 20,053,122 | +0.33(+0.79%) |
Apr 01, 2010 | 42.40 | 42.53 | 42.53 | 42.53 | 30,761,218 | +0.74(+1.78%) |
Mar 31, 2010 | 41.27 | 41.87 | 41.23 | 41.79 | 21,463,676 | +0.49(+1.20%) |
Mar 30, 2010 | 41.38 | 41.54 | 40.96 | 41.29 | 21,956,466 | +0.28(+0.69%) |
Mar 29, 2010 | 40.33 | 41.11 | 40.32 | 41.01 | 26,722,672 | +1.04(+2.60%) |
Mar 26, 2010 | 40.06 | 40.26 | 39.44 | 39.97 | 30,235,568 | +0.09(+0.23%) |
Mar 25, 2010 | 40.95 | 41.06 | 39.82 | 39.88 | 36,333,756 | -0.73(-1.79%) |
Mar 24, 2010 | 40.74 | 41.33 | 40.41 | 40.61 | 30,877,350 | -0.66(-1.60%) |
Mar 23, 2010 | 41.27 | 41.40 | 40.86 | 41.27 | 28,578,282 | +0.56(+1.37%) |
Mar 22, 2010 | 39.87 | 40.84 | 39.67 | 40.71 | 30,780,214 | +0.25(+0.62%) |
Mar 19, 2010 | 41.34 | 41.38 | 40.39 | 40.46 | 37,548,072 | -0.65(-1.57%) |
Mar 18, 2010 | 41.41 | 41.75 | 40.86 | 41.11 | 31,782,392 | -0.64(-1.54%) |
Mar 17, 2010 | 42.25 | 42.39 | 41.58 | 41.75 | 27,899,228 | -0.23(-0.54%) |
Mar 16, 2010 | 41.54 | 42.02 | 41.35 | 41.97 | 30,558,502 | +0.44(+1.05%) |
Mar 15, 2010 | 41.20 | 41.62 | 41.15 | 41.54 | 25,876,398 | -0.02(-0.04%) |
Mar 12, 2010 | 42.14 | 42.16 | 41.50 | 41.55 | 23,950,850 | -0.35(-0.84%) |
Mar 11, 2010 | 41.70 | 41.96 | 41.27 | 41.91 | 21,854,570 | +0.11(+0.27%) |
Mar 10, 2010 | 41.63 | 42.17 | 41.42 | 41.79 | 29,945,598 | +0.33(+0.81%) |
Mar 09, 2010 | 40.34 | 41.80 | 40.29 | 41.46 | 36,419,180 | +0.79(+1.94%) |
Mar 08, 2010 | 40.98 | 41.18 | 40.43 | 40.67 | 23,102,238 | -0.30(-0.73%) |
Mar 05, 2010 | 40.04 | 41.00 | 40.46 | 40.97 | 33,775,256 | +0.93(+2.32%) |
Mar 04, 2010 | 40.29 | 40.39 | 39.46 | 40.04 | 31,230,504 | -0.01(-0.03%) |
Mar 03, 2010 | 40.44 | 41.06 | 39.81 | 40.05 | 41,336,272 | -0.01(-0.01%) |
Mar 02, 2010 | 40.05 | 40.56 | 39.86 | 40.06 | 32,065,392 | +0.52(+1.31%) |
Mar 01, 2010 | 39.19 | 39.59 | 39.06 | 39.54 | 28,174,828 | +0.74(+1.92%) |
Feb 26, 2010 | 38.56 | 38.96 | 38.08 | 38.80 | 28,669,068 | +0.49(+1.29%) |
Feb 25, 2010 | 37.18 | 38.57 | 36.97 | 38.30 | 38,172,096 | +0.12(+0.31%) |
Feb 24, 2010 | 38.39 | 38.67 | 37.91 | 38.19 | 30,349,466 | -0.02(-0.06%) |
Feb 23, 2010 | 38.87 | 39.07 | 37.89 | 38.21 | 36,795,216 | -1.04(-2.65%) |
Feb 22, 2010 | 39.86 | 39.86 | 39.11 | 39.25 | 30,677,864 | -0.33(-0.85%) |
Feb 19, 2010 | 39.19 | 39.90 | 39.14 | 39.58 | 33,576,532 | +0.36(+0.92%) |
Feb 18, 2010 | 38.72 | 39.75 | 38.72 | 39.22 | 36,602,200 | +0.33(+0.85%) |
Feb 17, 2010 | 39.19 | 39.30 | 38.56 | 38.89 | 38,402,740 | +0.11(+0.28%) |
Feb 16, 2010 | 38.49 | 39.02 | 38.24 | 38.78 | 29,789,554 | +0.97(+2.57%) |
Feb 12, 2010 | 37.09 | 37.81 | 37.81 | 37.81 | 34,452,768 | -0.17(-0.45%) |
Feb 11, 2010 | 37.15 | 38.21 | 36.73 | 37.98 | 42,582,820 | +0.91(+2.45%) |
Feb 10, 2010 | 37.32 | 37.51 | 36.60 | 37.07 | 38,997,336 | -0.14(-0.38%) |
Feb 09, 2010 | 36.91 | 37.80 | 36.67 | 37.21 | 58,638,964 | +1.55(+4.35%) |
Feb 08, 2010 | 35.99 | 36.67 | 35.55 | 35.66 | 39,787,472 | -0.48(-1.33%) |
Feb 05, 2010 | 36.00 | 36.25 | 34.53 | 36.14 | 68,081,632 | -0.02(-0.05%) |
Feb 04, 2010 | 37.63 | 37.69 | 36.04 | 36.16 | 56,906,176 | -2.29(-5.96%) |
Feb 03, 2010 | 38.75 | 38.96 | 38.34 | 38.45 | 26,999,998 | -0.54(-1.38%) |
Feb 02, 2010 | 38.77 | 39.16 | 38.30 | 38.99 | 34,368,492 | +1.19(+3.15%) |