Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.84 | 47.28 | 46.23 | 46.32 | 24,461,458 | -0.48(-1.03%) |
Apr 29, 2010 | 46.17 | 47.20 | 46.17 | 46.80 | 21,583,004 | +0.95(+2.07%) |
Apr 28, 2010 | 45.85 | 46.02 | 45.41 | 45.85 | 21,303,678 | +0.22(+0.49%) |
Apr 27, 2010 | 46.68 | 46.92 | 45.54 | 45.63 | 1,385 | -1.34(-2.86%) |
Apr 26, 2010 | 46.93 | 47.28 | 46.83 | 46.97 | 17,218,928 | -0.05(-0.10%) |
Apr 23, 2010 | 46.09 | 47.07 | 46.04 | 47.02 | 17,439,546 | +0.84(+1.81%) |
Apr 22, 2010 | 46.13 | 46.32 | 45.86 | 46.18 | 16,567,524 | -0.41(-0.88%) |
Apr 21, 2010 | 46.80 | 47.02 | 46.20 | 46.59 | 153,206 | -0.07(-0.16%) |
Apr 20, 2010 | 46.53 | 46.84 | 46.44 | 46.66 | 879 | +0.42(+0.90%) |
Apr 19, 2010 | 45.64 | 46.35 | 45.53 | 46.25 | 16,415,784 | +0.32(+0.71%) |
Apr 16, 2010 | 46.33 | 46.58 | 45.66 | 45.92 | 22,624,026 | -0.48(-1.03%) |
Apr 15, 2010 | 45.84 | 46.50 | 45.79 | 46.40 | 17,060,388 | +0.57(+1.25%) |
Apr 14, 2010 | 45.76 | 45.84 | 45.51 | 45.83 | 12,819,408 | +0.21(+0.46%) |
Apr 13, 2010 | 45.74 | 45.82 | 45.08 | 45.62 | 14,028,965 | -0.13(-0.27%) |
Apr 12, 2010 | 45.21 | 45.95 | 45.14 | 45.74 | 17,583,614 | +0.53(+1.17%) |
Apr 09, 2010 | 44.38 | 45.28 | 44.36 | 45.21 | 17,240,860 | +1.05(+2.37%) |
Apr 08, 2010 | 43.75 | 44.36 | 43.58 | 44.17 | 12,099,303 | +0.16(+0.37%) |
Apr 07, 2010 | 44.17 | 44.26 | 43.77 | 44.00 | 16,583,710 | -0.29(-0.65%) |
Apr 06, 2010 | 44.11 | 44.36 | 43.90 | 44.29 | 11,411,659 | +0.26(+0.58%) |
Apr 05, 2010 | 43.77 | 44.22 | 43.64 | 44.04 | 14,257,804 | +0.42(+0.96%) |
Apr 01, 2010 | 43.45 | 43.61 | 43.61 | 43.61 | 13,819,526 | +0.49(+1.13%) |
Mar 31, 2010 | 42.92 | 43.30 | 42.70 | 43.13 | 17,364,724 | +0.30(+0.70%) |
Mar 30, 2010 | 42.81 | 42.94 | 42.63 | 42.82 | 11,210,426 | +0.04(+0.09%) |
Mar 29, 2010 | 42.43 | 42.90 | 42.36 | 42.78 | 15,505,186 | +0.45(+1.07%) |
Mar 26, 2010 | 42.08 | 42.59 | 41.98 | 42.33 | 18,312,522 | +0.36(+0.85%) |
Mar 25, 2010 | 42.31 | 42.44 | 41.91 | 41.97 | 18,480,908 | -0.07(-0.18%) |
Mar 24, 2010 | 42.24 | 42.37 | 41.96 | 42.04 | 15,821,043 | -0.48(-1.12%) |
Mar 23, 2010 | 42.33 | 42.53 | 42.10 | 42.52 | 14,078,548 | +0.42(+1.00%) |
Mar 22, 2010 | 42.18 | 42.59 | 42.08 | 42.10 | 16,384,270 | -0.54(-1.27%) |
Mar 19, 2010 | 42.67 | 42.74 | 42.02 | 42.64 | 29,207,576 | +0.13(+0.29%) |
Mar 18, 2010 | 42.57 | 42.69 | 42.22 | 42.52 | 17,436,126 | +0.05(+0.12%) |
Mar 17, 2010 | 42.19 | 42.69 | 42.18 | 42.47 | 18,097,004 | +0.39(+0.93%) |
Mar 16, 2010 | 42.03 | 42.15 | 41.75 | 42.07 | 17,281,732 | +0.23(+0.56%) |
Mar 15, 2010 | 41.81 | 41.87 | 41.43 | 41.84 | 15,486,953 | -0.09(-0.20%) |
Mar 12, 2010 | 42.18 | 42.22 | 41.81 | 41.93 | 13,507,884 | -0.15(-0.36%) |
Mar 11, 2010 | 42.12 | 42.14 | 41.83 | 42.08 | 12,357,208 | +0.02(+0.04%) |
Mar 10, 2010 | 42.16 | 42.27 | 41.66 | 42.06 | 25,765,010 | -0.19(-0.46%) |
Mar 09, 2010 | 42.26 | 42.60 | 42.08 | 42.26 | 14,916,568 | -0.19(-0.46%) |
Mar 08, 2010 | 42.36 | 42.59 | 42.17 | 42.45 | 11,388,948 | +0.19(+0.46%) |
Mar 05, 2010 | 41.83 | 42.35 | 41.81 | 42.26 | 15,386,830 | +0.69(+1.67%) |
Mar 04, 2010 | 41.59 | 41.80 | 41.35 | 41.56 | 16,563,478 | -0.03(-0.07%) |
Mar 03, 2010 | 41.87 | 42.00 | 41.55 | 41.59 | 14,408,361 | -0.11(-0.26%) |
Mar 02, 2010 | 41.62 | 42.03 | 41.52 | 41.70 | 16,277,376 | +0.29(+0.70%) |
Mar 01, 2010 | 41.31 | 41.62 | 41.17 | 41.41 | 13,061,161 | +0.29(+0.71%) |
Feb 26, 2010 | 41.06 | 41.34 | 40.84 | 41.12 | 15,788,306 | +0.11(+0.26%) |
Feb 25, 2010 | 40.49 | 41.06 | 40.25 | 41.01 | 20,680,228 | -0.16(-0.39%) |
Feb 24, 2010 | 41.02 | 41.20 | 40.73 | 41.17 | 15,686,220 | +0.20(+0.48%) |
Feb 23, 2010 | 41.29 | 41.48 | 40.82 | 40.97 | 20,937,872 | -0.52(-1.26%) |
Feb 22, 2010 | 42.18 | 42.21 | 41.40 | 41.49 | 15,268,497 | -0.62(-1.47%) |
Feb 19, 2010 | 41.77 | 42.30 | 41.64 | 42.11 | 23,059,104 | +0.24(+0.58%) |
Feb 18, 2010 | 41.34 | 41.93 | 41.14 | 41.87 | 17,320,232 | +0.44(+1.07%) |
Feb 17, 2010 | 41.64 | 41.76 | 41.21 | 41.42 | 15,347,023 | -0.09(-0.21%) |
Feb 16, 2010 | 40.94 | 41.70 | 40.91 | 41.51 | 25,025,674 | +1.13(+2.79%) |
Feb 12, 2010 | 40.12 | 40.38 | 40.38 | 40.38 | 24,281,452 | -0.02(-0.06%) |
Feb 11, 2010 | 39.84 | 40.62 | 39.61 | 40.41 | 20,013,136 | +0.55(+1.39%) |
Feb 10, 2010 | 40.01 | 40.13 | 39.43 | 39.85 | 20,627,202 | -0.32(-0.79%) |
Feb 09, 2010 | 39.93 | 40.58 | 39.89 | 40.17 | 23,169,616 | +0.22(+0.55%) |
Feb 08, 2010 | 40.13 | 40.25 | 39.51 | 39.95 | 20,584,352 | -0.15(-0.37%) |
Feb 05, 2010 | 40.00 | 40.13 | 39.18 | 40.10 | 30,726,796 | -0.11(-0.27%) |
Feb 04, 2010 | 40.87 | 41.03 | 40.03 | 40.20 | 27,068,804 | -1.04(-2.51%) |
Feb 03, 2010 | 41.79 | 41.89 | 41.15 | 41.24 | 25,812,022 | -0.70(-1.67%) |
Feb 02, 2010 | 41.54 | 42.01 | 41.12 | 41.94 | 22,984,382 | +0.73(+1.76%) |