Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.70 | 42.02 | 41.42 | 41.46 | 23,643,118 | -0.03(-0.06%) |
Apr 29, 2010 | 41.54 | 42.00 | 40.57 | 41.48 | 40,935,976 | -0.65(-1.54%) |
Apr 28, 2010 | 41.78 | 42.32 | 41.62 | 42.13 | 19,628,574 | +0.36(+0.87%) |
Apr 27, 2010 | 41.86 | 42.29 | 41.72 | 41.77 | 302 | -0.55(-1.30%) |
Apr 26, 2010 | 42.00 | 42.36 | 41.96 | 42.32 | 13,994,472 | +0.26(+0.63%) |
Apr 23, 2010 | 42.01 | 42.12 | 41.83 | 42.05 | 12,770,825 | -0.03(-0.08%) |
Apr 22, 2010 | 42.03 | 42.19 | 41.85 | 42.09 | 12,121,721 | -0.03(-0.06%) |
Apr 21, 2010 | 42.11 | 42.13 | 41.77 | 42.11 | 191,102 | +0.29(+0.70%) |
Apr 20, 2010 | 42.01 | 42.02 | 41.72 | 41.82 | 16,967,866 | -0.02(-0.05%) |
Apr 19, 2010 | 41.58 | 41.86 | 41.50 | 41.84 | 14,427,236 | +0.24(+0.59%) |
Apr 16, 2010 | 41.56 | 42.02 | 41.45 | 41.60 | 18,992,816 | -0.10(-0.24%) |
Apr 15, 2010 | 41.72 | 41.79 | 41.51 | 41.70 | 17,095,548 | -0.13(-0.30%) |
Apr 14, 2010 | 41.64 | 41.85 | 41.51 | 41.82 | 11,612,029 | +0.13(+0.30%) |
Apr 13, 2010 | 41.43 | 41.92 | 41.42 | 41.70 | 16,966,392 | +0.20(+0.48%) |
Apr 12, 2010 | 41.33 | 41.68 | 41.31 | 41.50 | 13,846,342 | -0.02(-0.05%) |
Apr 09, 2010 | 41.41 | 41.70 | 41.37 | 41.52 | 13,819,587 | +0.11(+0.27%) |
Apr 08, 2010 | 41.33 | 41.60 | 41.11 | 41.41 | 12,780,465 | +0.11(+0.27%) |
Apr 07, 2010 | 41.64 | 41.70 | 41.17 | 41.29 | 21,218,152 | -0.48(-1.14%) |
Apr 06, 2010 | 42.08 | 42.09 | 41.70 | 41.77 | 16,698,699 | -0.44(-1.05%) |
Apr 05, 2010 | 41.96 | 42.29 | 41.90 | 42.21 | 12,963,027 | +0.28(+0.66%) |
Apr 01, 2010 | 42.01 | 41.94 | 41.94 | 41.94 | 15,947,310 | +0.06(+0.14%) |
Mar 31, 2010 | 42.05 | 42.14 | 41.82 | 41.88 | 12,379,927 | -0.26(-0.61%) |
Mar 30, 2010 | 42.18 | 42.34 | 42.03 | 42.13 | 9,236,986 | -0.05(-0.11%) |
Mar 29, 2010 | 42.18 | 42.39 | 42.09 | 42.18 | 12,354,011 | +0.03(+0.06%) |
Mar 26, 2010 | 42.15 | 42.31 | 41.96 | 42.15 | 16,061,874 | +0.05(+0.11%) |
Mar 25, 2010 | 42.32 | 42.44 | 42.08 | 42.11 | 12,394,086 | +0.01(+0.02%) |
Mar 24, 2010 | 42.58 | 42.62 | 42.01 | 42.10 | 17,725,918 | -0.61(-1.43%) |
Mar 23, 2010 | 42.31 | 42.74 | 42.13 | 42.71 | 17,840,438 | +0.43(+1.02%) |
Mar 22, 2010 | 42.04 | 42.42 | 42.04 | 42.28 | 14,576,968 | +0.03(+0.06%) |
Mar 19, 2010 | 42.25 | 42.36 | 42.04 | 42.25 | 26,377,250 | +0.07(+0.17%) |
Mar 18, 2010 | 42.29 | 42.45 | 42.13 | 42.18 | 13,397,628 | -0.19(-0.44%) |
Mar 17, 2010 | 42.21 | 42.38 | 41.94 | 42.37 | 15,313,478 | +0.32(+0.76%) |
Mar 16, 2010 | 42.17 | 42.29 | 41.98 | 42.05 | 13,506,167 | -0.11(-0.27%) |
Mar 15, 2010 | 41.97 | 42.16 | 41.96 | 42.16 | 11,595,905 | +0.25(+0.60%) |
Mar 12, 2010 | 41.92 | 42.06 | 41.74 | 41.91 | 12,236,780 | +0.10(+0.24%) |
Mar 11, 2010 | 41.54 | 41.82 | 41.37 | 41.81 | 15,189,341 | +0.11(+0.25%) |
Mar 10, 2010 | 41.85 | 41.89 | 41.60 | 41.70 | 14,826,603 | -0.19(-0.46%) |
Mar 09, 2010 | 41.75 | 42.03 | 41.73 | 41.90 | 10,728,600 | +0.07(+0.17%) |
Mar 08, 2010 | 42.06 | 42.14 | 41.72 | 41.82 | 17,062,928 | -0.33(-0.78%) |
Mar 05, 2010 | 42.15 | 42.21 | 41.73 | 42.15 | 15,261,589 | +0.01(+0.03%) |
Mar 04, 2010 | 42.06 | 42.46 | 41.97 | 42.14 | 12,994,041 | +0.08(+0.19%) |
Mar 03, 2010 | 42.13 | 42.29 | 41.98 | 42.06 | 13,006,079 | -0.11(-0.25%) |
Mar 02, 2010 | 42.17 | 42.27 | 41.92 | 42.17 | 12,093,180 | +0.13(+0.31%) |
Mar 01, 2010 | 42.00 | 42.23 | 41.80 | 42.03 | 11,707,251 | +0.15(+0.36%) |
Feb 26, 2010 | 42.19 | 42.28 | 41.79 | 41.88 | 16,077,158 | -0.28(-0.66%) |
Feb 25, 2010 | 41.85 | 42.27 | 41.70 | 42.16 | 15,238,176 | -0.12(-0.28%) |
Feb 24, 2010 | 41.84 | 42.33 | 41.78 | 42.28 | 19,352,584 | +0.44(+1.06%) |
Feb 23, 2010 | 41.85 | 42.24 | 41.64 | 41.84 | 18,052,890 | -0.14(-0.33%) |
Feb 22, 2010 | 42.15 | 42.28 | 41.90 | 41.98 | 14,618,330 | -0.02(-0.05%) |
Feb 19, 2010 | 41.88 | 42.19 | 41.71 | 42.00 | 16,465,832 | +0.04(+0.09%) |
Feb 18, 2010 | 41.52 | 42.03 | 41.27 | 41.96 | 26,757,154 | +0.36(+0.86%) |
Feb 17, 2010 | 41.56 | 41.68 | 41.37 | 41.60 | 21,733,230 | +0.01(+0.03%) |
Feb 16, 2010 | 41.43 | 41.61 | 41.27 | 41.58 | 20,054,094 | +0.71(+1.73%) |
Feb 12, 2010 | 40.88 | 40.88 | 40.88 | 40.88 | 24,458,768 | -0.13(-0.32%) |
Feb 11, 2010 | 40.65 | 41.14 | 40.55 | 41.01 | 15,688,109 | +0.19(+0.47%) |
Feb 10, 2010 | 40.86 | 40.94 | 40.52 | 40.82 | 14,889,209 | -0.06(-0.15%) |
Feb 09, 2010 | 40.62 | 41.04 | 40.38 | 40.88 | 17,265,104 | +0.53(+1.31%) |
Feb 08, 2010 | 40.41 | 40.71 | 40.25 | 40.35 | 17,272,092 | -0.23(-0.55%) |
Feb 05, 2010 | 40.43 | 40.66 | 40.00 | 40.57 | 22,428,134 | -0.07(-0.16%) |
Feb 04, 2010 | 41.17 | 41.26 | 40.58 | 40.64 | 21,529,482 | -0.85(-2.04%) |
Feb 03, 2010 | 41.53 | 41.60 | 41.27 | 41.49 | 16,745,891 | -0.15(-0.35%) |
Feb 02, 2010 | 40.99 | 41.72 | 40.81 | 41.63 | 26,713,492 | +0.71(+1.73%) |