Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.71 | 41.82 | 40.59 | 40.60 | 11,565,718 | -0.91(-2.18%) |
Apr 29, 2010 | 41.36 | 41.83 | 41.14 | 41.51 | 6,129,587 | +0.29(+0.70%) |
Apr 28, 2010 | 41.03 | 41.49 | 40.93 | 41.22 | 8,802,299 | +0.24(+0.59%) |
Apr 27, 2010 | 41.23 | 41.74 | 40.93 | 40.98 | 8,720,789 | -0.42(-1.01%) |
Apr 26, 2010 | 41.78 | 41.94 | 41.38 | 41.40 | 8,690,606 | -0.32(-0.76%) |
Apr 23, 2010 | 41.15 | 41.80 | 40.92 | 41.71 | 10,032,435 | +0.51(+1.24%) |
Apr 22, 2010 | 40.96 | 41.61 | 40.40 | 41.20 | 14,676,822 | -0.39(-0.94%) |
Apr 21, 2010 | 42.40 | 42.51 | 41.17 | 41.59 | 19,427,452 | -1.04(-2.44%) |
Apr 20, 2010 | 43.29 | 43.29 | 42.44 | 42.64 | 10,191,027 | -0.63(-1.46%) |
Apr 19, 2010 | 42.93 | 43.40 | 42.62 | 43.27 | 6,027,537 | +0.25(+0.58%) |
Apr 16, 2010 | 42.99 | 43.26 | 42.54 | 43.02 | 10,326,332 | +0.06(+0.13%) |
Apr 15, 2010 | 43.12 | 43.27 | 42.83 | 42.96 | 6,544,747 | -0.35(-0.82%) |
Apr 14, 2010 | 42.81 | 43.36 | 42.78 | 43.32 | 7,316,644 | +0.33(+0.76%) |
Apr 13, 2010 | 42.46 | 43.15 | 42.46 | 42.99 | 6,648,895 | +0.22(+0.51%) |
Apr 12, 2010 | 42.98 | 43.15 | 42.62 | 42.77 | 7,871,403 | -0.38(-0.87%) |
Apr 09, 2010 | 42.69 | 43.16 | 42.69 | 43.15 | 5,061,027 | +0.27(+0.63%) |
Apr 08, 2010 | 42.80 | 43.10 | 42.42 | 42.88 | 6,165,034 | +0.12(+0.28%) |
Apr 07, 2010 | 42.71 | 43.05 | 42.56 | 42.76 | 6,455,450 | +0.04(+0.10%) |
Apr 06, 2010 | 42.68 | 42.85 | 42.39 | 42.71 | 5,441,357 | -0.09(-0.22%) |
Apr 05, 2010 | 43.03 | 43.14 | 42.70 | 42.81 | 5,194,072 | -0.27(-0.62%) |
Apr 01, 2010 | 42.47 | 43.07 | 43.07 | 43.07 | 8,351,220 | +0.68(+1.61%) |
Mar 31, 2010 | 42.51 | 42.66 | 42.29 | 42.39 | 7,022,413 | -0.18(-0.42%) |
Mar 30, 2010 | 42.37 | 42.70 | 42.20 | 42.57 | 6,063,555 | +0.13(+0.30%) |
Mar 29, 2010 | 42.30 | 42.61 | 42.23 | 42.44 | 6,025,327 | +0.35(+0.84%) |
Mar 26, 2010 | 42.04 | 42.45 | 41.80 | 42.09 | 7,942,631 | +0.11(+0.25%) |
Mar 25, 2010 | 42.08 | 42.36 | 41.80 | 41.98 | 12,510,155 | +0.13(+0.32%) |
Mar 24, 2010 | 42.36 | 42.51 | 41.77 | 41.85 | 13,232,438 | -0.70(-1.65%) |
Mar 23, 2010 | 42.44 | 42.56 | 42.23 | 42.55 | 7,092,485 | -0.02(-0.05%) |
Mar 22, 2010 | 42.23 | 42.78 | 42.15 | 42.57 | 12,473,508 | +0.06(+0.15%) |
Mar 19, 2010 | 41.74 | 42.60 | 40.84 | 42.51 | 26,687,178 | +1.20(+2.90%) |
Mar 18, 2010 | 40.67 | 41.40 | 40.50 | 41.31 | 9,093,719 | +0.62(+1.53%) |
Mar 17, 2010 | 40.64 | 40.69 | 40.31 | 40.69 | 7,549,603 | +0.01(+0.02%) |
Mar 16, 2010 | 40.59 | 40.76 | 40.18 | 40.68 | 8,831,122 | +0.38(+0.93%) |
Mar 15, 2010 | 40.09 | 40.91 | 40.05 | 40.30 | 9,953,705 | -0.38(-0.94%) |
Mar 12, 2010 | 40.89 | 40.91 | 40.50 | 40.69 | 5,087,596 | -0.04(-0.10%) |
Mar 11, 2010 | 40.69 | 40.91 | 40.44 | 40.73 | 6,135,686 | -0.21(-0.50%) |
Mar 10, 2010 | 41.08 | 41.08 | 40.74 | 40.93 | 6,522,069 | +0.01(+0.03%) |
Mar 09, 2010 | 40.57 | 41.04 | 40.57 | 40.92 | 7,192,184 | +0.11(+0.26%) |
Mar 08, 2010 | 40.56 | 41.16 | 40.52 | 40.81 | 6,223,725 | +0.26(+0.65%) |
Mar 05, 2010 | 40.21 | 40.57 | 39.82 | 40.55 | 9,215,822 | +0.33(+0.83%) |
Mar 04, 2010 | 40.39 | 40.44 | 39.94 | 40.22 | 8,648,322 | -0.09(-0.23%) |
Mar 03, 2010 | 40.29 | 40.50 | 40.15 | 40.31 | 7,982,951 | +0.02(+0.05%) |
Mar 02, 2010 | 40.32 | 40.40 | 40.01 | 40.29 | 10,189,854 | -0.02(-0.05%) |
Mar 01, 2010 | 40.20 | 40.45 | 40.18 | 40.31 | 7,958,599 | +0.21(+0.51%) |
Feb 26, 2010 | 39.85 | 40.40 | 39.74 | 40.11 | 8,965,421 | +0.26(+0.64%) |
Feb 25, 2010 | 39.89 | 40.01 | 39.52 | 39.85 | 9,304,925 | -0.35(-0.86%) |
Feb 24, 2010 | 40.14 | 40.37 | 39.92 | 40.20 | 6,898,921 | +0.26(+0.64%) |
Feb 23, 2010 | 40.35 | 40.54 | 39.92 | 39.94 | 10,872,826 | -0.51(-1.26%) |
Feb 22, 2010 | 40.64 | 40.69 | 40.24 | 40.45 | 10,140,188 | -0.20(-0.49%) |
Feb 19, 2010 | 40.42 | 40.89 | 40.35 | 40.65 | 10,066,324 | +0.08(+0.19%) |
Feb 18, 2010 | 40.59 | 40.69 | 40.45 | 40.57 | 11,462,116 | +0.05(+0.12%) |
Feb 17, 2010 | 40.33 | 40.79 | 40.21 | 40.52 | 9,643,278 | +0.15(+0.37%) |
Feb 16, 2010 | 40.11 | 40.38 | 39.82 | 40.38 | 7,404,652 | +0.36(+0.90%) |
Feb 12, 2010 | 39.83 | 40.01 | 40.01 | 40.01 | 11,304,389 | -0.01(-0.04%) |
Feb 11, 2010 | 40.07 | 40.38 | 39.84 | 40.03 | 11,985,196 | -0.24(-0.60%) |
Feb 10, 2010 | 40.45 | 40.59 | 39.94 | 40.27 | 8,495,947 | -0.26(-0.65%) |
Feb 09, 2010 | 41.26 | 41.37 | 40.17 | 40.53 | 26,440,030 | -0.18(-0.44%) |
Feb 08, 2010 | 40.76 | 41.03 | 40.17 | 40.71 | 8,395,291 | -0.16(-0.38%) |
Feb 05, 2010 | 40.76 | 41.11 | 40.13 | 40.86 | 11,879,161 | +0.11(+0.26%) |
Feb 04, 2010 | 41.73 | 41.84 | 40.62 | 40.76 | 13,426,213 | -1.09(-2.61%) |
Feb 03, 2010 | 41.73 | 42.10 | 41.70 | 41.85 | 9,997,151 | -0.11(-0.27%) |
Feb 02, 2010 | 41.52 | 42.01 | 41.38 | 41.96 | 10,813,462 | +0.36(+0.87%) |