Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.02 | 42.13 | 40.89 | 40.90 | 11,481,041 | -0.91(-2.18%) |
Apr 29, 2010 | 41.66 | 42.14 | 41.44 | 41.81 | 6,084,709 | +0.29(+0.70%) |
Apr 28, 2010 | 41.34 | 41.79 | 41.24 | 41.52 | 8,737,854 | +0.24(+0.59%) |
Apr 27, 2010 | 41.53 | 42.05 | 41.24 | 41.28 | 8,656,940 | -0.42(-1.01%) |
Apr 26, 2010 | 42.09 | 42.25 | 41.69 | 41.70 | 8,626,979 | -0.32(-0.76%) |
Apr 23, 2010 | 41.46 | 42.11 | 41.22 | 42.02 | 9,958,983 | +0.51(+1.24%) |
Apr 22, 2010 | 41.26 | 41.91 | 40.70 | 41.51 | 14,569,366 | -0.39(-0.94%) |
Apr 21, 2010 | 42.71 | 42.82 | 41.47 | 41.90 | 19,285,214 | -1.05(-2.44%) |
Apr 20, 2010 | 43.61 | 43.61 | 42.75 | 42.95 | 10,116,414 | -0.64(-1.46%) |
Apr 19, 2010 | 43.24 | 43.72 | 42.94 | 43.58 | 5,983,407 | +0.25(+0.58%) |
Apr 16, 2010 | 43.31 | 43.58 | 42.85 | 43.33 | 10,250,728 | +0.06(+0.13%) |
Apr 15, 2010 | 43.44 | 43.58 | 43.14 | 43.28 | 6,496,830 | -0.36(-0.82%) |
Apr 14, 2010 | 43.12 | 43.68 | 43.09 | 43.63 | 7,263,076 | +0.33(+0.76%) |
Apr 13, 2010 | 42.77 | 43.46 | 42.77 | 43.31 | 6,600,216 | +0.22(+0.51%) |
Apr 12, 2010 | 43.29 | 43.46 | 42.94 | 43.09 | 7,813,773 | -0.38(-0.87%) |
Apr 09, 2010 | 43.01 | 43.48 | 43.01 | 43.46 | 5,023,973 | +0.27(+0.63%) |
Apr 08, 2010 | 43.11 | 43.41 | 42.73 | 43.19 | 6,119,897 | +0.12(+0.28%) |
Apr 07, 2010 | 43.03 | 43.36 | 42.88 | 43.07 | 6,408,187 | +0.04(+0.10%) |
Apr 06, 2010 | 43.00 | 43.17 | 42.71 | 43.03 | 5,401,518 | -0.09(-0.22%) |
Apr 05, 2010 | 43.35 | 43.46 | 43.01 | 43.12 | 5,156,044 | -0.27(-0.63%) |
Apr 01, 2010 | 42.79 | 43.39 | 43.39 | 43.39 | 8,290,078 | +0.69(+1.61%) |
Mar 31, 2010 | 42.82 | 42.98 | 42.60 | 42.71 | 6,970,999 | -0.18(-0.42%) |
Mar 30, 2010 | 42.69 | 43.01 | 42.51 | 42.89 | 6,019,161 | +0.13(+0.30%) |
Mar 29, 2010 | 42.61 | 42.93 | 42.54 | 42.76 | 5,981,213 | +0.36(+0.84%) |
Mar 26, 2010 | 42.35 | 42.76 | 42.11 | 42.40 | 7,884,480 | +0.11(+0.25%) |
Mar 25, 2010 | 42.39 | 42.67 | 42.11 | 42.29 | 12,418,563 | +0.14(+0.32%) |
Mar 24, 2010 | 42.67 | 42.82 | 42.08 | 42.16 | 13,135,558 | -0.71(-1.65%) |
Mar 23, 2010 | 42.76 | 42.88 | 42.54 | 42.86 | 7,040,558 | -0.02(-0.05%) |
Mar 22, 2010 | 42.54 | 43.10 | 42.46 | 42.89 | 12,382,184 | +0.06(+0.15%) |
Mar 19, 2010 | 42.05 | 42.91 | 41.14 | 42.82 | 26,491,790 | +1.21(+2.90%) |
Mar 18, 2010 | 40.97 | 41.71 | 40.79 | 41.61 | 9,027,140 | +0.63(+1.53%) |
Mar 17, 2010 | 40.94 | 40.99 | 40.61 | 40.99 | 7,494,330 | +0.01(+0.02%) |
Mar 16, 2010 | 40.89 | 41.07 | 40.47 | 40.98 | 8,766,466 | +0.38(+0.93%) |
Mar 15, 2010 | 40.39 | 41.22 | 40.34 | 40.60 | 9,880,830 | -0.39(-0.94%) |
Mar 12, 2010 | 41.19 | 41.22 | 40.79 | 40.99 | 5,050,348 | -0.04(-0.10%) |
Mar 11, 2010 | 40.99 | 41.21 | 40.74 | 41.03 | 6,090,764 | -0.21(-0.50%) |
Mar 10, 2010 | 41.38 | 41.39 | 41.04 | 41.24 | 6,474,319 | +0.01(+0.03%) |
Mar 09, 2010 | 40.87 | 41.34 | 40.87 | 41.22 | 7,139,527 | +0.11(+0.26%) |
Mar 08, 2010 | 40.86 | 41.47 | 40.82 | 41.12 | 6,178,158 | +0.26(+0.65%) |
Mar 05, 2010 | 40.50 | 40.87 | 40.12 | 40.85 | 9,148,349 | +0.34(+0.83%) |
Mar 04, 2010 | 40.69 | 40.74 | 40.23 | 40.52 | 8,585,004 | -0.09(-0.23%) |
Mar 03, 2010 | 40.59 | 40.80 | 40.44 | 40.61 | 7,924,504 | +0.02(+0.05%) |
Mar 02, 2010 | 40.62 | 40.69 | 40.30 | 40.59 | 10,115,250 | -0.02(-0.05%) |
Mar 01, 2010 | 40.49 | 40.74 | 40.48 | 40.61 | 7,900,331 | +0.21(+0.51%) |
Feb 26, 2010 | 40.14 | 40.70 | 40.04 | 40.40 | 8,899,781 | +0.26(+0.64%) |
Feb 25, 2010 | 40.18 | 40.31 | 39.81 | 40.14 | 9,236,800 | -0.35(-0.86%) |
Feb 24, 2010 | 40.44 | 40.67 | 40.22 | 40.49 | 6,848,411 | +0.26(+0.64%) |
Feb 23, 2010 | 40.65 | 40.84 | 40.22 | 40.24 | 10,793,222 | -0.51(-1.26%) |
Feb 22, 2010 | 40.94 | 40.99 | 40.54 | 40.75 | 10,065,948 | -0.20(-0.49%) |
Feb 19, 2010 | 40.72 | 41.19 | 40.64 | 40.95 | 9,992,624 | +0.08(+0.19%) |
Feb 18, 2010 | 40.89 | 40.99 | 40.75 | 40.87 | 11,378,197 | +0.05(+0.12%) |
Feb 17, 2010 | 40.63 | 41.09 | 40.50 | 40.82 | 9,572,675 | +0.15(+0.37%) |
Feb 16, 2010 | 40.41 | 40.68 | 40.11 | 40.67 | 7,350,440 | +0.36(+0.90%) |
Feb 12, 2010 | 40.12 | 40.31 | 40.31 | 40.31 | 11,221,625 | -0.02(-0.04%) |
Feb 11, 2010 | 40.37 | 40.68 | 40.13 | 40.32 | 11,897,448 | -0.24(-0.60%) |
Feb 10, 2010 | 40.74 | 40.89 | 40.23 | 40.57 | 8,433,745 | -0.26(-0.65%) |
Feb 09, 2010 | 41.56 | 41.68 | 40.47 | 40.83 | 26,246,452 | -0.18(-0.44%) |
Feb 08, 2010 | 41.07 | 41.34 | 40.47 | 41.01 | 8,333,825 | -0.16(-0.38%) |
Feb 05, 2010 | 41.07 | 41.42 | 40.42 | 41.17 | 11,792,188 | +0.11(+0.26%) |
Feb 04, 2010 | 42.04 | 42.15 | 40.92 | 41.06 | 13,327,915 | -1.10(-2.61%) |
Feb 03, 2010 | 42.04 | 42.41 | 42.01 | 42.16 | 9,923,958 | -0.11(-0.27%) |
Feb 02, 2010 | 41.82 | 42.32 | 41.69 | 42.27 | 10,734,292 | +0.36(+0.87%) |