Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.37 | 41.50 | 40.80 | 40.91 | 37,632,780 | -0.53(-1.29%) |
Apr 29, 2010 | 40.76 | 41.45 | 40.65 | 41.44 | 44,890,688 | +1.24(+3.08%) |
Apr 28, 2010 | 40.26 | 40.38 | 39.24 | 40.20 | 51,701,484 | +0.54(+1.37%) |
Apr 27, 2010 | 41.03 | 41.11 | 39.57 | 39.66 | 10,098 | -1.95(-4.69%) |
Apr 26, 2010 | 41.98 | 42.08 | 41.50 | 41.61 | 24,226,258 | -0.07(-0.18%) |
Apr 23, 2010 | 41.36 | 41.78 | 41.02 | 41.69 | 27,407,386 | +0.08(+0.19%) |
Apr 22, 2010 | 41.03 | 41.66 | 40.53 | 41.61 | 43,156,408 | +0.28(+0.68%) |
Apr 21, 2010 | 41.65 | 43.17 | 40.63 | 41.32 | 6,314 | -0.40(-0.95%) |
Apr 20, 2010 | 41.92 | 42.09 | 41.59 | 41.72 | 3,052 | +0.33(+0.81%) |
Apr 19, 2010 | 41.19 | 41.75 | 40.82 | 41.38 | 39,519,064 | -0.15(-0.35%) |
Apr 16, 2010 | 42.22 | 42.39 | 41.17 | 41.53 | 46,849,172 | -0.91(-2.13%) |
Apr 15, 2010 | 42.75 | 43.08 | 42.31 | 42.44 | 26,662,270 | -0.44(-1.02%) |
Apr 14, 2010 | 42.85 | 42.99 | 42.54 | 42.87 | 21,853,488 | +0.47(+1.11%) |
Apr 13, 2010 | 42.31 | 42.61 | 41.78 | 42.40 | 28,496,878 | -0.05(-0.12%) |
Apr 12, 2010 | 42.76 | 42.88 | 42.23 | 42.45 | 20,623,074 | -0.26(-0.61%) |
Apr 09, 2010 | 42.73 | 42.87 | 42.40 | 42.72 | 23,499,780 | +0.17(+0.40%) |
Apr 08, 2010 | 41.75 | 42.73 | 41.63 | 42.55 | 24,832,196 | +0.42(+1.00%) |
Apr 07, 2010 | 42.67 | 42.75 | 41.84 | 42.13 | 32,756,070 | -0.66(-1.55%) |
Apr 06, 2010 | 42.43 | 43.00 | 42.41 | 42.79 | 22,603,262 | +0.02(+0.05%) |
Apr 05, 2010 | 42.88 | 42.95 | 42.49 | 42.77 | 20,099,752 | +0.33(+0.79%) |
Apr 01, 2010 | 42.30 | 42.43 | 42.43 | 42.43 | 30,832,748 | +0.74(+1.78%) |
Mar 31, 2010 | 41.17 | 41.77 | 41.14 | 41.69 | 21,513,586 | +0.49(+1.20%) |
Mar 30, 2010 | 41.29 | 41.44 | 40.86 | 41.20 | 22,007,522 | +0.28(+0.69%) |
Mar 29, 2010 | 40.24 | 41.02 | 40.22 | 40.91 | 26,784,812 | +1.04(+2.60%) |
Mar 26, 2010 | 39.97 | 40.16 | 39.35 | 39.88 | 30,305,876 | +0.09(+0.23%) |
Mar 25, 2010 | 40.85 | 40.97 | 39.73 | 39.79 | 36,418,244 | -0.72(-1.79%) |
Mar 24, 2010 | 40.64 | 41.24 | 40.32 | 40.51 | 30,949,150 | -0.66(-1.60%) |
Mar 23, 2010 | 41.17 | 41.31 | 40.76 | 41.17 | 28,644,738 | +0.55(+1.37%) |
Mar 22, 2010 | 39.78 | 40.75 | 39.58 | 40.62 | 30,851,790 | +0.25(+0.62%) |
Mar 19, 2010 | 41.25 | 41.28 | 40.29 | 40.37 | 37,635,388 | -0.65(-1.57%) |
Mar 18, 2010 | 41.31 | 41.66 | 40.76 | 41.01 | 31,856,298 | -0.64(-1.54%) |
Mar 17, 2010 | 42.15 | 42.29 | 41.49 | 41.65 | 27,964,104 | -0.23(-0.54%) |
Mar 16, 2010 | 41.44 | 41.92 | 41.25 | 41.88 | 30,629,562 | +0.44(+1.05%) |
Mar 15, 2010 | 41.10 | 41.53 | 41.05 | 41.44 | 25,936,570 | -0.02(-0.04%) |
Mar 12, 2010 | 42.04 | 42.06 | 41.40 | 41.46 | 24,006,544 | -0.35(-0.84%) |
Mar 11, 2010 | 41.61 | 41.86 | 41.18 | 41.81 | 21,905,390 | +0.11(+0.27%) |
Mar 10, 2010 | 41.53 | 42.08 | 41.32 | 41.70 | 30,015,232 | +0.33(+0.81%) |
Mar 09, 2010 | 40.25 | 41.70 | 40.20 | 41.36 | 36,503,868 | +0.79(+1.94%) |
Mar 08, 2010 | 40.89 | 41.08 | 40.33 | 40.58 | 23,155,960 | -0.30(-0.73%) |
Mar 05, 2010 | 39.95 | 40.91 | 40.37 | 40.88 | 33,853,796 | +0.93(+2.32%) |
Mar 04, 2010 | 40.20 | 40.30 | 39.36 | 39.95 | 31,303,126 | -0.01(-0.03%) |
Mar 03, 2010 | 40.34 | 40.96 | 39.72 | 39.96 | 41,432,396 | -0.01(-0.01%) |
Mar 02, 2010 | 39.95 | 40.46 | 39.77 | 39.96 | 32,139,956 | +0.52(+1.31%) |
Mar 01, 2010 | 39.10 | 39.50 | 38.97 | 39.45 | 28,240,346 | +0.74(+1.92%) |
Feb 26, 2010 | 38.47 | 38.87 | 37.99 | 38.71 | 28,735,734 | +0.49(+1.29%) |
Feb 25, 2010 | 37.09 | 38.48 | 36.88 | 38.21 | 38,260,860 | +0.12(+0.31%) |
Feb 24, 2010 | 38.31 | 38.58 | 37.82 | 38.10 | 30,420,040 | -0.02(-0.06%) |
Feb 23, 2010 | 38.77 | 38.98 | 37.80 | 38.12 | 36,880,776 | -1.04(-2.65%) |
Feb 22, 2010 | 39.77 | 39.77 | 39.02 | 39.15 | 30,749,200 | -0.33(-0.85%) |
Feb 19, 2010 | 39.10 | 39.81 | 39.05 | 39.49 | 33,654,608 | +0.36(+0.92%) |
Feb 18, 2010 | 38.63 | 39.66 | 38.63 | 39.13 | 36,687,312 | +0.33(+0.85%) |
Feb 17, 2010 | 39.10 | 39.21 | 38.48 | 38.80 | 38,492,040 | +0.11(+0.28%) |
Feb 16, 2010 | 38.40 | 38.93 | 38.15 | 38.69 | 29,858,826 | +0.97(+2.57%) |
Feb 12, 2010 | 37.00 | 37.72 | 37.72 | 37.72 | 34,532,884 | -0.17(-0.45%) |
Feb 11, 2010 | 37.06 | 38.12 | 36.65 | 37.89 | 42,681,840 | +0.91(+2.45%) |
Feb 10, 2010 | 37.24 | 37.43 | 36.52 | 36.99 | 39,088,020 | -0.14(-0.38%) |
Feb 09, 2010 | 36.82 | 37.71 | 36.59 | 37.13 | 58,775,324 | +1.55(+4.35%) |
Feb 08, 2010 | 35.91 | 36.59 | 35.46 | 35.58 | 39,879,992 | -0.48(-1.33%) |
Feb 05, 2010 | 35.92 | 36.17 | 34.45 | 36.06 | 68,239,944 | -0.02(-0.05%) |
Feb 04, 2010 | 37.55 | 37.60 | 35.96 | 36.07 | 57,038,504 | -2.29(-5.96%) |
Feb 03, 2010 | 38.66 | 38.87 | 38.25 | 38.36 | 27,062,784 | -0.54(-1.38%) |
Feb 02, 2010 | 38.68 | 39.07 | 38.21 | 38.90 | 34,448,408 | +1.19(+3.15%) |