Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.65 | 40.09 | 37.81 | 39.68 | 13,212,005 | -0.70(-1.73%) |
Apr 29, 2010 | 41.52 | 41.81 | 39.69 | 40.38 | 6,719,566 | -0.85(-2.06%) |
Apr 28, 2010 | 41.33 | 41.77 | 40.95 | 41.23 | 4,332,894 | +0.31(+0.76%) |
Apr 27, 2010 | 42.01 | 42.16 | 40.65 | 40.92 | 4,550,823 | -1.49(-3.51%) |
Apr 26, 2010 | 43.26 | 43.39 | 42.36 | 42.41 | 3,753,712 | -0.68(-1.58%) |
Apr 23, 2010 | 41.45 | 43.28 | 40.87 | 43.09 | 7,129,446 | +1.58(+3.81%) |
Apr 22, 2010 | 40.21 | 41.75 | 39.85 | 41.51 | 6,029,477 | +0.85(+2.09%) |
Apr 21, 2010 | 41.16 | 41.50 | 40.38 | 40.66 | 15,015 | -0.13(-0.32%) |
Apr 20, 2010 | 40.04 | 41.39 | 39.94 | 40.79 | 6,301,414 | +1.09(+2.75%) |
Apr 19, 2010 | 40.26 | 40.26 | 39.32 | 39.70 | 5,081,663 | -0.78(-1.93%) |
Apr 16, 2010 | 41.43 | 41.43 | 40.16 | 40.48 | 5,700,896 | -1.15(-2.76%) |
Apr 15, 2010 | 41.56 | 42.35 | 41.16 | 41.63 | 6,627,987 | +0.04(+0.10%) |
Apr 14, 2010 | 41.48 | 41.77 | 40.75 | 41.59 | 4,965,359 | +0.02(+0.05%) |
Apr 13, 2010 | 41.75 | 42.08 | 41.36 | 41.57 | 6,012,043 | -0.19(-0.45%) |
Apr 12, 2010 | 41.41 | 42.16 | 41.06 | 41.76 | 5,056,251 | +0.46(+1.11%) |
Apr 09, 2010 | 41.27 | 41.65 | 40.94 | 41.30 | 4,197,071 | +0.56(+1.37%) |
Apr 08, 2010 | 40.48 | 40.90 | 39.87 | 40.74 | 4,475,147 | -0.04(-0.10%) |
Apr 07, 2010 | 41.74 | 41.97 | 40.62 | 40.78 | 7,148,785 | -1.15(-2.74%) |
Apr 06, 2010 | 42.23 | 42.75 | 41.84 | 41.93 | 4,903,792 | -0.62(-1.46%) |
Apr 05, 2010 | 41.81 | 42.94 | 41.26 | 42.55 | 5,515,768 | +1.07(+2.58%) |
Apr 01, 2010 | 40.97 | 41.48 | 41.48 | 41.48 | 4,476,900 | +0.76(+1.87%) |
Mar 31, 2010 | 40.26 | 41.11 | 40.01 | 40.72 | 5,746,954 | +0.50(+1.24%) |
Mar 30, 2010 | 40.58 | 40.58 | 39.59 | 40.22 | 5,579,062 | -0.51(-1.25%) |
Mar 29, 2010 | 39.66 | 40.95 | 39.10 | 40.73 | 10,466,457 | +3.03(+8.04%) |
Mar 26, 2010 | 38.24 | 38.24 | 37.21 | 37.70 | 6,531,853 | -0.43(-1.13%) |
Mar 25, 2010 | 39.85 | 40.13 | 38.02 | 38.13 | 5,917,352 | -1.29(-3.27%) |
Mar 24, 2010 | 39.61 | 40.19 | 39.29 | 39.42 | 4,807,657 | -0.51(-1.28%) |
Mar 23, 2010 | 40.04 | 40.44 | 39.40 | 39.93 | 6,037,180 | +1.19(+3.07%) |
Mar 22, 2010 | 39.11 | 40.12 | 38.56 | 38.74 | 6,931,585 | -0.86(-2.17%) |
Mar 19, 2010 | 41.01 | 41.10 | 38.25 | 39.60 | 14,948,774 | -1.18(-2.89%) |
Mar 18, 2010 | 42.75 | 42.95 | 40.61 | 40.78 | 8,188,026 | -2.18(-5.07%) |
Mar 17, 2010 | 42.72 | 43.50 | 42.51 | 42.96 | 5,268,697 | +0.38(+0.89%) |
Mar 16, 2010 | 42.59 | 43.16 | 42.26 | 42.58 | 5,197,953 | -0.84(-1.93%) |
Mar 15, 2010 | 42.85 | 43.43 | 42.50 | 43.42 | 3,646,152 | -0.94(-2.12%) |
Mar 12, 2010 | 44.57 | 44.95 | 44.24 | 44.36 | 3,237,695 | -0.02(-0.05%) |
Mar 11, 2010 | 44.58 | 44.75 | 44.17 | 44.38 | 4,163,632 | -0.56(-1.25%) |
Mar 10, 2010 | 44.02 | 45.30 | 43.83 | 44.94 | 8,785,449 | +1.05(+2.39%) |
Mar 09, 2010 | 41.71 | 44.50 | 41.71 | 43.89 | 12,644,983 | +1.48(+3.49%) |
Mar 08, 2010 | 42.70 | 42.89 | 42.15 | 42.41 | 5,225,995 | -0.18(-0.42%) |
Mar 05, 2010 | 41.19 | 42.72 | 41.19 | 42.59 | 7,242,030 | +1.82(+4.46%) |
Mar 04, 2010 | 42.49 | 42.81 | 40.57 | 40.77 | 8,134,546 | -1.72(-4.05%) |
Mar 03, 2010 | 42.59 | 42.93 | 42.39 | 42.49 | 5,061,648 | +0.08(+0.19%) |
Mar 02, 2010 | 42.77 | 42.77 | 42.32 | 42.41 | 4,886,592 | -0.12(-0.28%) |
Mar 01, 2010 | 43.22 | 43.42 | 42.41 | 42.53 | 5,908,991 | -0.02(-0.05%) |
Feb 26, 2010 | 43.67 | 44.02 | 41.59 | 42.55 | 8,346,097 | -0.44(-1.02%) |
Feb 25, 2010 | 41.91 | 43.13 | 41.63 | 42.99 | 4,691,718 | +0.25(+0.58%) |
Feb 24, 2010 | 42.64 | 43.24 | 42.33 | 42.74 | 3,634,883 | +0.25(+0.59%) |
Feb 23, 2010 | 43.34 | 43.34 | 42.07 | 42.49 | 5,540,204 | -0.94(-2.16%) |
Feb 22, 2010 | 45.68 | 45.69 | 43.21 | 43.43 | 7,098,649 | -1.87(-4.13%) |
Feb 19, 2010 | 45.71 | 45.98 | 45.09 | 45.30 | 4,057,484 | -0.51(-1.11%) |
Feb 18, 2010 | 45.65 | 45.85 | 45.04 | 45.81 | 3,990,538 | +0.11(+0.24%) |
Feb 17, 2010 | 45.76 | 45.95 | 44.90 | 45.70 | 3,221,448 | +0.13(+0.29%) |
Feb 16, 2010 | 45.03 | 45.90 | 44.83 | 45.57 | 3,754,270 | +1.30(+2.94%) |
Feb 12, 2010 | 43.68 | 44.27 | 44.27 | 44.27 | 3,960,600 | -0.07(-0.16%) |
Feb 11, 2010 | 43.05 | 44.44 | 42.88 | 44.34 | 4,450,804 | +1.29(+3.00%) |
Feb 10, 2010 | 42.64 | 43.45 | 42.00 | 43.05 | 5,220,299 | +0.41(+0.96%) |
Feb 09, 2010 | 42.44 | 43.29 | 42.05 | 42.64 | 4,205,468 | +0.33(+0.78%) |
Feb 08, 2010 | 41.99 | 42.93 | 41.62 | 42.31 | 3,246,585 | +0.21(+0.50%) |
Feb 05, 2010 | 41.99 | 42.30 | 40.50 | 42.10 | 5,515,650 | +0.22(+0.53%) |
Feb 04, 2010 | 43.78 | 43.78 | 41.81 | 41.88 | 5,133,277 | -2.80(-6.27%) |
Feb 03, 2010 | 44.96 | 45.46 | 44.12 | 44.68 | 3,359,541 | -0.80(-1.76%) |
Feb 02, 2010 | 44.93 | 45.49 | 44.30 | 45.48 | 4,223,681 | +0.70(+1.57%) |