Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.21 | 50.29 | 49.20 | 49.24 | 110,896,904 | -0.99(-1.98%) |
Apr 29, 2010 | 49.61 | 50.33 | 49.61 | 50.23 | 84,142,368 | +0.86(+1.74%) |
Apr 28, 2010 | 49.60 | 49.63 | 48.98 | 49.37 | 130,053,344 | +0.03(+0.06%) |
Apr 27, 2010 | 50.22 | 50.43 | 49.21 | 49.34 | 112,538,512 | -1.07(-2.12%) |
Apr 26, 2010 | 50.53 | 50.65 | 50.30 | 50.41 | 67,339,128 | -0.11(-0.22%) |
Apr 23, 2010 | 50.29 | 50.57 | 50.09 | 50.52 | 77,205,136 | +0.21(+0.42%) |
Apr 22, 2010 | 49.57 | 50.36 | 49.26 | 50.31 | 110,396,840 | +0.28(+0.56%) |
Apr 21, 2010 | 50.09 | 50.19 | 49.73 | 50.03 | 74,707,456 | +0.28(+0.56%) |
Apr 20, 2010 | 49.76 | 49.88 | 49.43 | 49.75 | 69,422,952 | +0.25(+0.51%) |
Apr 19, 2010 | 49.36 | 49.66 | 48.90 | 49.50 | 98,210,848 | -0.03(-0.06%) |
Apr 16, 2010 | 49.95 | 50.12 | 49.20 | 49.53 | 127,387,936 | -0.60(-1.20%) |
Apr 15, 2010 | 49.88 | 50.19 | 49.87 | 50.13 | 72,214,112 | +0.22(+0.44%) |
Apr 14, 2010 | 49.57 | 49.92 | 49.50 | 49.91 | 68,934,056 | +0.59(+1.20%) |
Apr 13, 2010 | 49.02 | 49.35 | 48.86 | 49.32 | 59,102,836 | +0.25(+0.51%) |
Apr 12, 2010 | 49.05 | 49.20 | 48.94 | 49.07 | 44,223,980 | +0.04(+0.08%) |
Apr 09, 2010 | 48.77 | 49.05 | 48.63 | 49.03 | 54,227,220 | +0.29(+0.59%) |
Apr 08, 2010 | 48.51 | 48.82 | 48.24 | 48.74 | 68,314,272 | +0.11(+0.23%) |
Apr 07, 2010 | 48.69 | 48.87 | 48.37 | 48.63 | 77,118,448 | -0.12(-0.25%) |
Apr 06, 2010 | 48.49 | 48.90 | 48.39 | 48.75 | 54,040,956 | +0.14(+0.29%) |
Apr 05, 2010 | 48.26 | 48.72 | 48.14 | 48.61 | 56,196,808 | +0.45(+0.93%) |
Apr 01, 2010 | 48.36 | 48.16 | 48.16 | 48.16 | 83,728,600 | +0.00(+0.00%) |
Mar 31, 2010 | 48.23 | 48.45 | 48.07 | 48.16 | 59,855,648 | -0.23(-0.48%) |
Mar 30, 2010 | 48.36 | 48.55 | 48.06 | 48.39 | 49,437,224 | +0.16(+0.33%) |
Mar 29, 2010 | 48.23 | 48.40 | 48.10 | 48.23 | 57,901,824 | +0.23(+0.48%) |
Mar 26, 2010 | 48.14 | 48.33 | 47.74 | 48.00 | 78,067,824 | +0.05(+0.10%) |
Mar 25, 2010 | 48.42 | 48.60 | 47.90 | 47.95 | 76,294,720 | -0.07(-0.15%) |
Mar 24, 2010 | 48.14 | 48.17 | 47.91 | 48.02 | 62,997,624 | -0.23(-0.48%) |
Mar 23, 2010 | 48.00 | 48.30 | 47.77 | 48.25 | 59,115,452 | +0.33(+0.69%) |
Mar 22, 2010 | 47.31 | 48.11 | 47.25 | 47.92 | 71,826,632 | +0.43(+0.91%) |
Mar 19, 2010 | 47.95 | 47.95 | 47.32 | 47.49 | 86,337,040 | -0.34(-0.71%) |
Mar 18, 2010 | 47.72 | 47.88 | 47.60 | 47.83 | 77,758,400 | +0.16(+0.34%) |
Mar 17, 2010 | 47.60 | 47.90 | 47.53 | 47.67 | 75,574,368 | +0.13(+0.27%) |
Mar 16, 2010 | 47.39 | 47.61 | 47.23 | 47.54 | 74,747,712 | +0.30(+0.64%) |
Mar 15, 2010 | 46.96 | 47.38 | 46.91 | 47.24 | 60,116,720 | -0.12(-0.25%) |
Mar 12, 2010 | 47.50 | 47.53 | 47.10 | 47.36 | 64,068,256 | +0.01(+0.02%) |
Mar 11, 2010 | 47.07 | 47.35 | 46.98 | 47.35 | 67,437,616 | +0.18(+0.38%) |
Mar 10, 2010 | 46.80 | 47.28 | 46.80 | 47.17 | 102,563,416 | +0.38(+0.81%) |
Mar 09, 2010 | 46.40 | 47.05 | 46.40 | 46.79 | 97,957,144 | +0.26(+0.56%) |
Mar 08, 2010 | 46.46 | 46.64 | 46.44 | 46.53 | 58,649,864 | +0.09(+0.19%) |
Mar 05, 2010 | 46.10 | 46.54 | 45.99 | 46.44 | 68,136,256 | +0.69(+1.51%) |
Mar 04, 2010 | 45.64 | 45.81 | 45.40 | 45.75 | 54,394,328 | +0.15(+0.33%) |
Mar 03, 2010 | 45.67 | 45.82 | 45.43 | 45.60 | 65,735,320 | +0.05(+0.11%) |
Mar 02, 2010 | 45.54 | 45.85 | 45.45 | 45.55 | 76,316,720 | +0.14(+0.31%) |
Mar 01, 2010 | 44.95 | 45.49 | 44.95 | 45.41 | 77,234,256 | +0.65(+1.45%) |
Feb 26, 2010 | 44.60 | 44.86 | 44.40 | 44.76 | 66,222,356 | +0.16(+0.36%) |
Feb 25, 2010 | 44.11 | 44.70 | 43.83 | 44.60 | 97,903,608 | -0.01(-0.02%) |
Feb 24, 2010 | 44.41 | 44.79 | 44.32 | 44.61 | 86,508,760 | +0.45(+1.02%) |
Feb 23, 2010 | 44.69 | 44.74 | 43.95 | 44.16 | 95,780,448 | -0.58(-1.30%) |
Feb 22, 2010 | 45.01 | 45.03 | 44.56 | 44.74 | 72,027,360 | -0.09(-0.20%) |
Feb 19, 2010 | 44.76 | 45.05 | 44.62 | 44.83 | 80,416,416 | -0.02(-0.04%) |
Feb 18, 2010 | 44.54 | 44.93 | 44.45 | 44.85 | 65,542,296 | +0.28(+0.63%) |
Feb 17, 2010 | 44.50 | 44.57 | 44.26 | 44.57 | 82,483,064 | +0.25(+0.56%) |
Feb 16, 2010 | 44.08 | 44.35 | 43.85 | 44.32 | 83,833,160 | +0.56(+1.28%) |
Feb 12, 2010 | 43.28 | 43.76 | 43.76 | 43.76 | 93,938,496 | +0.09(+0.21%) |
Feb 11, 2010 | 43.01 | 43.79 | 42.76 | 43.67 | 92,942,424 | +0.65(+1.51%) |
Feb 10, 2010 | 43.10 | 43.31 | 42.75 | 43.02 | 94,036,224 | -0.09(-0.21%) |
Feb 09, 2010 | 43.17 | 43.51 | 42.76 | 43.11 | 118,930,008 | +0.44(+1.03%) |
Feb 08, 2010 | 42.92 | 43.18 | 42.64 | 42.67 | 94,309,912 | -0.31(-0.72%) |
Feb 05, 2010 | 42.75 | 43.02 | 42.12 | 42.98 | 213,618,496 | +0.36(+0.84%) |
Feb 04, 2010 | 43.58 | 43.66 | 42.62 | 42.62 | 151,565,168 | -1.27(-2.89%) |
Feb 03, 2010 | 43.45 | 43.97 | 43.42 | 43.89 | 93,196,008 | +0.24(+0.55%) |
Feb 02, 2010 | 43.31 | 43.78 | 43.03 | 43.65 | 110,642,824 | +0.39(+0.90%) |