Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.16 | 47.30 | 45.03 | 45.14 | 3,538,748 | -1.96(-4.15%) |
Apr 29, 2010 | 45.79 | 47.38 | 45.78 | 47.09 | 4,582,132 | +1.65(+3.63%) |
Apr 28, 2010 | 45.15 | 45.91 | 44.94 | 45.44 | 3,249,206 | +0.81(+1.82%) |
Apr 27, 2010 | 44.82 | 45.94 | 44.49 | 44.63 | 9,674 | -0.65(-1.43%) |
Apr 26, 2010 | 45.36 | 46.04 | 45.03 | 45.28 | 2,000,723 | -0.32(-0.71%) |
Apr 23, 2010 | 45.37 | 45.61 | 44.66 | 45.61 | 2,774,546 | +0.24(+0.53%) |
Apr 22, 2010 | 44.53 | 45.44 | 44.03 | 45.37 | 2,116,956 | +0.43(+0.95%) |
Apr 21, 2010 | 44.67 | 45.03 | 44.23 | 44.94 | 9,432 | +0.21(+0.48%) |
Apr 20, 2010 | 43.75 | 44.84 | 43.75 | 44.73 | 14,368 | +1.33(+3.07%) |
Apr 19, 2010 | 42.93 | 43.63 | 42.71 | 43.39 | 2,893,744 | +0.12(+0.28%) |
Apr 16, 2010 | 43.54 | 44.02 | 42.41 | 43.27 | 4,403,883 | -0.58(-1.32%) |
Apr 15, 2010 | 43.60 | 44.15 | 43.56 | 43.85 | 3,400,731 | -0.30(-0.68%) |
Apr 14, 2010 | 43.96 | 44.21 | 43.68 | 44.15 | 2,789,135 | +0.52(+1.19%) |
Apr 13, 2010 | 43.69 | 43.73 | 43.25 | 43.63 | 2,336,623 | -0.09(-0.21%) |
Apr 12, 2010 | 43.72 | 43.88 | 43.09 | 43.73 | 2,945,019 | +0.36(+0.83%) |
Apr 09, 2010 | 42.60 | 43.80 | 42.55 | 43.37 | 3,202,527 | +0.88(+2.07%) |
Apr 08, 2010 | 41.93 | 42.51 | 41.43 | 42.49 | 3,546,976 | +0.34(+0.81%) |
Apr 07, 2010 | 42.71 | 42.88 | 41.86 | 42.15 | 3,508,397 | -0.54(-1.26%) |
Apr 06, 2010 | 42.25 | 43.13 | 41.95 | 42.68 | 3,987,080 | +0.63(+1.50%) |
Apr 05, 2010 | 41.16 | 42.30 | 40.79 | 42.05 | 3,449,550 | +1.39(+3.42%) |
Apr 01, 2010 | 40.05 | 40.66 | 40.66 | 40.66 | 3,021,874 | +0.93(+2.34%) |
Mar 31, 2010 | 40.05 | 40.06 | 39.52 | 39.73 | 1,880,990 | -0.49(-1.21%) |
Mar 30, 2010 | 40.26 | 40.77 | 40.01 | 40.22 | 2,595,213 | +0.09(+0.21%) |
Mar 29, 2010 | 39.67 | 40.22 | 39.65 | 40.13 | 2,669,334 | +0.61(+1.56%) |
Mar 26, 2010 | 39.58 | 39.85 | 39.10 | 39.52 | 1,673,028 | +0.03(+0.09%) |
Mar 25, 2010 | 40.49 | 40.49 | 39.40 | 39.48 | 2,744,949 | -0.47(-1.18%) |
Mar 24, 2010 | 39.20 | 40.17 | 38.91 | 39.95 | 4,569,317 | +0.79(+2.01%) |
Mar 23, 2010 | 38.75 | 39.25 | 38.49 | 39.17 | 1,759,331 | +0.42(+1.08%) |
Mar 22, 2010 | 38.29 | 38.81 | 38.12 | 38.75 | 2,580,674 | +0.09(+0.24%) |
Mar 19, 2010 | 39.32 | 39.46 | 38.46 | 38.65 | 3,032,628 | -0.59(-1.50%) |
Mar 18, 2010 | 39.54 | 39.72 | 38.98 | 39.24 | 1,723,273 | -0.22(-0.56%) |
Mar 17, 2010 | 39.24 | 39.78 | 39.24 | 39.46 | 2,110,725 | +0.30(+0.76%) |
Mar 16, 2010 | 39.07 | 39.23 | 38.73 | 39.17 | 1,595,281 | +0.15(+0.37%) |
Mar 15, 2010 | 38.60 | 39.02 | 38.52 | 39.02 | 2,309,386 | -0.26(-0.67%) |
Mar 12, 2010 | 39.40 | 39.57 | 39.11 | 39.28 | 2,045,643 | +0.11(+0.28%) |
Mar 11, 2010 | 38.64 | 39.20 | 38.40 | 39.17 | 2,298,667 | +0.50(+1.28%) |
Mar 10, 2010 | 38.76 | 38.93 | 38.50 | 38.68 | 2,236,504 | +0.12(+0.31%) |
Mar 09, 2010 | 38.15 | 38.82 | 38.15 | 38.56 | 2,326,960 | +0.21(+0.56%) |
Mar 08, 2010 | 38.35 | 38.39 | 37.82 | 38.35 | 2,422,280 | +0.20(+0.54%) |
Mar 05, 2010 | 37.72 | 38.33 | 37.62 | 38.14 | 3,250,254 | +0.85(+2.27%) |
Mar 04, 2010 | 37.01 | 37.35 | 36.95 | 37.29 | 2,727,119 | +0.28(+0.76%) |
Mar 03, 2010 | 36.68 | 37.16 | 36.32 | 37.01 | 4,303,695 | +0.60(+1.65%) |
Mar 02, 2010 | 36.84 | 36.92 | 36.11 | 36.41 | 3,581,851 | -0.10(-0.28%) |
Mar 01, 2010 | 36.68 | 36.87 | 35.95 | 36.51 | 5,221,304 | +0.06(+0.16%) |
Feb 26, 2010 | 36.42 | 36.79 | 35.64 | 36.45 | 12,445,491 | -1.92(-4.99%) |
Feb 25, 2010 | 37.90 | 38.47 | 37.17 | 38.37 | 3,212,862 | -0.18(-0.46%) |
Feb 24, 2010 | 38.52 | 38.67 | 38.13 | 38.55 | 2,162,932 | +0.21(+0.55%) |
Feb 23, 2010 | 39.53 | 39.60 | 37.91 | 38.34 | 4,158,325 | -1.18(-3.00%) |
Feb 22, 2010 | 39.82 | 40.31 | 39.30 | 39.52 | 3,693,533 | +0.39(+1.00%) |
Feb 19, 2010 | 39.77 | 39.86 | 39.01 | 39.13 | 3,844,275 | -0.74(-1.86%) |
Feb 18, 2010 | 38.62 | 40.05 | 38.58 | 39.87 | 3,052,828 | +1.05(+2.70%) |
Feb 17, 2010 | 39.12 | 39.15 | 38.44 | 38.82 | 3,053,731 | +0.08(+0.20%) |
Feb 16, 2010 | 38.10 | 38.82 | 38.04 | 38.74 | 3,105,336 | +1.18(+3.13%) |
Feb 12, 2010 | 37.31 | 37.57 | 37.57 | 37.57 | 2,480,194 | -0.26(-0.70%) |
Feb 11, 2010 | 36.96 | 37.93 | 36.67 | 37.83 | 3,392,717 | +0.76(+2.04%) |
Feb 10, 2010 | 36.90 | 37.30 | 36.16 | 37.07 | 3,272,038 | +0.21(+0.58%) |
Feb 09, 2010 | 36.70 | 37.27 | 36.18 | 36.86 | 4,662,636 | +0.72(+1.98%) |
Feb 08, 2010 | 36.84 | 37.32 | 36.14 | 36.15 | 5,184,411 | -0.53(-1.44%) |
Feb 05, 2010 | 37.68 | 37.89 | 35.52 | 36.67 | 6,703,852 | -1.06(-2.82%) |
Feb 04, 2010 | 39.52 | 39.52 | 37.48 | 37.74 | 6,909,511 | -2.50(-6.20%) |
Feb 03, 2010 | 40.32 | 40.99 | 39.76 | 40.23 | 3,219,896 | -0.31(-0.76%) |
Feb 02, 2010 | 39.51 | 40.58 | 39.19 | 40.54 | 3,813,356 | +1.32(+3.35%) |