Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.23 | 42.37 | 40.86 | 40.94 | 3,994,564 | -1.32(-3.12%) |
Apr 29, 2010 | 41.34 | 42.63 | 41.26 | 42.25 | 3,594,812 | +1.34(+3.28%) |
Apr 28, 2010 | 39.02 | 41.26 | 38.87 | 40.91 | 4,758,382 | +1.90(+4.87%) |
Apr 27, 2010 | 38.78 | 40.15 | 38.69 | 39.01 | 111 | +0.01(+0.02%) |
Apr 26, 2010 | 42.01 | 42.01 | 38.88 | 39.00 | 6,307,700 | -1.76(-4.33%) |
Apr 23, 2010 | 39.74 | 41.03 | 39.46 | 40.77 | 4,895,126 | +0.94(+2.36%) |
Apr 22, 2010 | 39.74 | 39.84 | 39.08 | 39.83 | 2,531,633 | +0.03(+0.07%) |
Apr 21, 2010 | 39.80 | 40.71 | 39.57 | 39.80 | 8,247 | -0.64(-1.59%) |
Apr 20, 2010 | 40.72 | 40.86 | 39.64 | 40.44 | 3,122,584 | +0.46(+1.14%) |
Apr 19, 2010 | 39.10 | 40.69 | 39.09 | 39.99 | 3,155,897 | +0.65(+1.66%) |
Apr 16, 2010 | 39.34 | 39.93 | 38.78 | 39.33 | 3,351,906 | -0.06(-0.16%) |
Apr 15, 2010 | 39.37 | 39.67 | 38.84 | 39.40 | 2,895,925 | +0.00(+0.00%) |
Apr 14, 2010 | 39.49 | 39.77 | 38.55 | 39.40 | 3,072,268 | -0.07(-0.18%) |
Apr 13, 2010 | 39.78 | 39.95 | 38.80 | 39.47 | 4,239,619 | -0.38(-0.97%) |
Apr 12, 2010 | 40.28 | 40.43 | 39.52 | 39.85 | 3,427,571 | -0.56(-1.37%) |
Apr 09, 2010 | 41.47 | 41.51 | 39.92 | 40.41 | 3,885,113 | -1.06(-2.55%) |
Apr 08, 2010 | 41.61 | 41.62 | 40.89 | 41.46 | 2,005,764 | -0.16(-0.39%) |
Apr 07, 2010 | 42.75 | 42.75 | 41.43 | 41.63 | 2,636,336 | -1.20(-2.80%) |
Apr 06, 2010 | 42.48 | 43.37 | 42.27 | 42.83 | 4,249,333 | +0.72(+1.70%) |
Apr 05, 2010 | 42.11 | 42.32 | 41.83 | 42.11 | 1,305,458 | +0.10(+0.23%) |
Apr 01, 2010 | 42.18 | 42.01 | 42.01 | 42.01 | 1,403,210 | +0.13(+0.32%) |
Mar 31, 2010 | 42.23 | 42.37 | 41.67 | 41.88 | 2,032,194 | -0.51(-1.20%) |
Mar 30, 2010 | 42.20 | 42.45 | 41.96 | 42.39 | 2,227,571 | -0.08(-0.19%) |
Mar 29, 2010 | 42.40 | 42.72 | 42.28 | 42.47 | 2,150,600 | +0.21(+0.49%) |
Mar 26, 2010 | 43.06 | 43.06 | 42.10 | 42.26 | 1,800,726 | -0.60(-1.40%) |
Mar 25, 2010 | 43.32 | 43.35 | 42.58 | 42.86 | 1,943,873 | -0.03(-0.06%) |
Mar 24, 2010 | 43.85 | 43.86 | 42.79 | 42.89 | 2,355,645 | -1.00(-2.28%) |
Mar 23, 2010 | 44.06 | 44.32 | 43.37 | 43.89 | 1,485,196 | -1.04(-2.31%) |
Mar 22, 2010 | 44.37 | 45.33 | 43.38 | 44.93 | 4,390,127 | +0.16(+0.36%) |
Mar 19, 2010 | 44.17 | 45.52 | 44.11 | 44.77 | 4,108,496 | -0.08(-0.18%) |
Mar 18, 2010 | 43.17 | 44.99 | 42.47 | 44.85 | 5,417,453 | +1.67(+3.86%) |
Mar 17, 2010 | 42.81 | 43.29 | 42.32 | 43.18 | 2,323,078 | +0.47(+1.11%) |
Mar 16, 2010 | 42.49 | 42.75 | 41.93 | 42.71 | 1,326,729 | +0.18(+0.42%) |
Mar 15, 2010 | 42.34 | 42.66 | 42.34 | 42.53 | 1,822,949 | -0.42(-0.98%) |
Mar 12, 2010 | 44.03 | 44.03 | 42.82 | 42.95 | 2,452,433 | -0.92(-2.10%) |
Mar 11, 2010 | 43.29 | 44.03 | 42.79 | 43.87 | 1,622,776 | +0.61(+1.41%) |
Mar 10, 2010 | 42.83 | 43.56 | 42.83 | 43.26 | 1,506,399 | +0.34(+0.79%) |
Mar 09, 2010 | 42.66 | 43.15 | 42.58 | 42.92 | 1,427,412 | -0.01(-0.02%) |
Mar 08, 2010 | 43.20 | 43.20 | 42.57 | 42.93 | 1,588,355 | -0.17(-0.39%) |
Mar 05, 2010 | 42.44 | 43.10 | 42.27 | 43.10 | 1,882,660 | +0.91(+2.16%) |
Mar 04, 2010 | 42.52 | 42.52 | 41.35 | 42.19 | 2,276,182 | -0.33(-0.78%) |
Mar 03, 2010 | 42.75 | 43.09 | 42.43 | 42.52 | 1,732,533 | +0.00(+0.00%) |
Mar 02, 2010 | 42.43 | 42.93 | 42.06 | 42.52 | 1,597,968 | +0.01(+0.02%) |
Mar 01, 2010 | 42.66 | 43.40 | 42.04 | 42.51 | 2,490,055 | +0.13(+0.32%) |
Feb 26, 2010 | 42.24 | 42.98 | 42.08 | 42.38 | 2,134,531 | +0.18(+0.42%) |
Feb 25, 2010 | 41.66 | 42.61 | 41.10 | 42.20 | 2,314,884 | +0.28(+0.66%) |
Feb 24, 2010 | 41.97 | 42.04 | 41.19 | 41.92 | 2,441,430 | +0.00(+0.00%) |
Feb 23, 2010 | 42.53 | 42.74 | 41.76 | 41.92 | 2,713,479 | -0.94(-2.19%) |
Feb 22, 2010 | 41.02 | 42.96 | 40.92 | 42.86 | 6,402,942 | +2.26(+5.56%) |
Feb 19, 2010 | 41.03 | 41.29 | 40.35 | 40.61 | 4,422,942 | -0.76(-1.84%) |
Feb 18, 2010 | 41.54 | 42.00 | 41.09 | 41.37 | 2,758,871 | -0.39(-0.94%) |
Feb 17, 2010 | 41.47 | 42.35 | 41.35 | 41.76 | 1,899,996 | +0.56(+1.37%) |
Feb 16, 2010 | 41.49 | 41.59 | 40.51 | 41.20 | 1,674,755 | +0.05(+0.13%) |
Feb 12, 2010 | 41.46 | 41.14 | 41.14 | 41.14 | 2,475,945 | -0.78(-1.86%) |
Feb 11, 2010 | 42.34 | 42.38 | 41.46 | 41.92 | 2,325,045 | -0.25(-0.59%) |
Feb 10, 2010 | 42.99 | 42.99 | 41.09 | 42.17 | 3,052,554 | -0.73(-1.71%) |
Feb 09, 2010 | 42.40 | 43.28 | 41.42 | 42.91 | 3,497,071 | +0.84(+1.99%) |
Feb 08, 2010 | 42.07 | 42.72 | 41.63 | 42.07 | 1,545,538 | -0.03(-0.07%) |
Feb 05, 2010 | 41.78 | 42.26 | 40.87 | 42.10 | 3,518,538 | -0.13(-0.32%) |
Feb 04, 2010 | 43.78 | 43.78 | 42.23 | 42.23 | 2,418,867 | -1.62(-3.70%) |
Feb 03, 2010 | 44.97 | 45.06 | 43.45 | 43.86 | 2,520,682 | -1.18(-2.62%) |
Feb 02, 2010 | 43.81 | 45.07 | 43.45 | 45.04 | 2,899,518 | +1.43(+3.27%) |