Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.18 | 41.49 | 40.91 | 40.94 | 23,941,488 | -0.03(-0.06%) |
Apr 29, 2010 | 41.02 | 41.47 | 40.07 | 40.97 | 41,452,580 | -0.64(-1.54%) |
Apr 28, 2010 | 41.26 | 41.80 | 41.11 | 41.61 | 19,876,280 | +0.36(+0.87%) |
Apr 27, 2010 | 41.33 | 41.77 | 41.20 | 41.25 | 305 | -0.54(-1.30%) |
Apr 26, 2010 | 41.47 | 41.83 | 41.44 | 41.79 | 14,171,136 | +0.26(+0.63%) |
Apr 23, 2010 | 41.49 | 41.60 | 41.31 | 41.53 | 12,932,042 | -0.03(-0.08%) |
Apr 22, 2010 | 41.51 | 41.66 | 41.33 | 41.56 | 12,274,743 | -0.03(-0.06%) |
Apr 21, 2010 | 41.59 | 41.61 | 41.25 | 41.59 | 193,514 | +0.29(+0.70%) |
Apr 20, 2010 | 41.48 | 41.50 | 41.20 | 41.30 | 17,182,066 | -0.02(-0.05%) |
Apr 19, 2010 | 41.06 | 41.34 | 40.98 | 41.32 | 14,609,363 | +0.24(+0.59%) |
Apr 16, 2010 | 41.05 | 41.50 | 40.94 | 41.08 | 19,232,578 | -0.10(-0.24%) |
Apr 15, 2010 | 41.20 | 41.27 | 40.99 | 41.18 | 17,311,360 | -0.12(-0.30%) |
Apr 14, 2010 | 41.13 | 41.33 | 40.99 | 41.30 | 11,758,617 | +0.12(+0.30%) |
Apr 13, 2010 | 40.92 | 41.40 | 40.90 | 41.18 | 17,180,572 | +0.20(+0.48%) |
Apr 12, 2010 | 40.82 | 41.16 | 40.79 | 40.98 | 14,021,136 | -0.02(-0.05%) |
Apr 09, 2010 | 40.90 | 41.18 | 40.86 | 41.00 | 13,994,043 | +0.11(+0.27%) |
Apr 08, 2010 | 40.82 | 41.08 | 40.60 | 40.89 | 12,941,804 | +0.11(+0.27%) |
Apr 07, 2010 | 41.12 | 41.18 | 40.66 | 40.78 | 21,486,006 | -0.47(-1.14%) |
Apr 06, 2010 | 41.56 | 41.56 | 41.18 | 41.25 | 16,909,502 | -0.44(-1.05%) |
Apr 05, 2010 | 41.43 | 41.76 | 41.37 | 41.69 | 13,126,671 | +0.27(+0.66%) |
Apr 01, 2010 | 41.48 | 41.41 | 41.41 | 41.41 | 16,148,627 | +0.06(+0.14%) |
Mar 31, 2010 | 41.52 | 41.62 | 41.30 | 41.35 | 12,536,210 | -0.25(-0.61%) |
Mar 30, 2010 | 41.65 | 41.81 | 41.51 | 41.61 | 9,353,592 | -0.05(-0.11%) |
Mar 29, 2010 | 41.65 | 41.86 | 41.56 | 41.65 | 12,509,966 | +0.03(+0.06%) |
Mar 26, 2010 | 41.62 | 41.79 | 41.44 | 41.63 | 16,264,636 | +0.05(+0.11%) |
Mar 25, 2010 | 41.79 | 41.91 | 41.56 | 41.58 | 12,550,547 | +0.01(+0.02%) |
Mar 24, 2010 | 42.05 | 42.09 | 41.49 | 41.58 | 17,949,688 | -0.60(-1.43%) |
Mar 23, 2010 | 41.79 | 42.21 | 41.61 | 42.18 | 18,065,654 | +0.42(+1.02%) |
Mar 22, 2010 | 41.52 | 41.89 | 41.52 | 41.75 | 14,760,985 | +0.03(+0.06%) |
Mar 19, 2010 | 41.72 | 41.83 | 41.52 | 41.73 | 26,710,232 | +0.07(+0.17%) |
Mar 18, 2010 | 41.77 | 41.92 | 41.60 | 41.65 | 13,566,757 | -0.18(-0.44%) |
Mar 17, 2010 | 41.69 | 41.85 | 41.42 | 41.84 | 15,506,793 | +0.31(+0.76%) |
Mar 16, 2010 | 41.65 | 41.77 | 41.45 | 41.52 | 13,676,667 | -0.11(-0.27%) |
Mar 15, 2010 | 41.44 | 41.63 | 41.44 | 41.63 | 11,742,290 | +0.25(+0.60%) |
Mar 12, 2010 | 41.39 | 41.54 | 41.22 | 41.39 | 12,391,255 | +0.10(+0.24%) |
Mar 11, 2010 | 41.02 | 41.30 | 40.86 | 41.29 | 15,381,089 | +0.10(+0.25%) |
Mar 10, 2010 | 41.33 | 41.37 | 41.09 | 41.18 | 15,013,772 | -0.19(-0.46%) |
Mar 09, 2010 | 41.23 | 41.50 | 41.21 | 41.37 | 10,864,036 | +0.07(+0.17%) |
Mar 08, 2010 | 41.54 | 41.62 | 41.20 | 41.30 | 17,278,326 | -0.33(-0.79%) |
Mar 05, 2010 | 41.63 | 41.69 | 41.21 | 41.63 | 15,454,249 | +0.01(+0.03%) |
Mar 04, 2010 | 41.54 | 41.93 | 41.45 | 41.62 | 13,158,076 | +0.08(+0.19%) |
Mar 03, 2010 | 41.61 | 41.76 | 41.46 | 41.54 | 13,170,266 | -0.10(-0.25%) |
Mar 02, 2010 | 41.65 | 41.75 | 41.40 | 41.64 | 12,245,842 | +0.13(+0.31%) |
Mar 01, 2010 | 41.48 | 41.70 | 41.28 | 41.51 | 11,855,042 | +0.15(+0.36%) |
Feb 26, 2010 | 41.67 | 41.75 | 41.27 | 41.36 | 16,280,114 | -0.27(-0.66%) |
Feb 25, 2010 | 41.33 | 41.74 | 41.18 | 41.63 | 15,430,541 | -0.12(-0.28%) |
Feb 24, 2010 | 41.32 | 41.80 | 41.26 | 41.75 | 19,596,888 | +0.44(+1.06%) |
Feb 23, 2010 | 41.33 | 41.71 | 41.13 | 41.31 | 18,280,788 | -0.14(-0.33%) |
Feb 22, 2010 | 41.63 | 41.75 | 41.37 | 41.45 | 14,802,870 | -0.02(-0.05%) |
Feb 19, 2010 | 41.35 | 41.66 | 41.19 | 41.47 | 16,673,694 | +0.04(+0.09%) |
Feb 18, 2010 | 41.00 | 41.50 | 40.75 | 41.43 | 27,094,932 | +0.35(+0.86%) |
Feb 17, 2010 | 41.05 | 41.16 | 40.86 | 41.08 | 22,007,586 | +0.01(+0.03%) |
Feb 16, 2010 | 40.92 | 41.09 | 40.75 | 41.07 | 20,307,254 | +0.70(+1.73%) |
Feb 12, 2010 | 40.37 | 40.37 | 40.37 | 40.37 | 24,767,532 | -0.13(-0.32%) |
Feb 11, 2010 | 40.14 | 40.63 | 40.05 | 40.50 | 15,886,154 | +0.19(+0.47%) |
Feb 10, 2010 | 40.35 | 40.43 | 40.01 | 40.31 | 15,077,168 | -0.06(-0.15%) |
Feb 09, 2010 | 40.12 | 40.52 | 39.88 | 40.37 | 17,483,056 | +0.52(+1.31%) |
Feb 08, 2010 | 39.91 | 40.20 | 39.75 | 39.84 | 17,490,132 | -0.22(-0.55%) |
Feb 05, 2010 | 39.93 | 40.16 | 39.50 | 40.07 | 22,711,264 | -0.07(-0.16%) |
Feb 04, 2010 | 40.65 | 40.75 | 40.07 | 40.13 | 21,801,268 | -0.84(-2.04%) |
Feb 03, 2010 | 41.01 | 41.09 | 40.76 | 40.97 | 16,957,288 | -0.14(-0.35%) |
Feb 02, 2010 | 40.48 | 41.20 | 40.30 | 41.11 | 27,050,720 | +0.70(+1.73%) |