Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.49 | 42.89 | 42.42 | 42.46 | 6,902,624 | -0.19(-0.46%) |
Apr 29, 2010 | 42.41 | 42.72 | 42.34 | 42.65 | 4,012,653 | +0.36(+0.85%) |
Apr 28, 2010 | 42.62 | 42.75 | 42.21 | 42.29 | 4,817,831 | -0.23(-0.54%) |
Apr 27, 2010 | 43.30 | 43.30 | 42.48 | 42.52 | 5,494,662 | -0.65(-1.50%) |
Apr 26, 2010 | 43.26 | 43.34 | 43.13 | 43.17 | 3,999,789 | -0.09(-0.22%) |
Apr 23, 2010 | 43.17 | 43.46 | 43.12 | 43.26 | 5,590,073 | -0.01(-0.03%) |
Apr 22, 2010 | 42.57 | 43.41 | 42.49 | 43.28 | 5,451,589 | +0.51(+1.19%) |
Apr 21, 2010 | 42.69 | 42.80 | 42.43 | 42.77 | 4,220,483 | +0.01(+0.03%) |
Apr 20, 2010 | 42.90 | 43.06 | 42.64 | 42.75 | 5,152,993 | +0.01(+0.03%) |
Apr 19, 2010 | 42.61 | 42.78 | 42.12 | 42.74 | 5,622,520 | +0.20(+0.47%) |
Apr 16, 2010 | 42.37 | 42.77 | 42.35 | 42.54 | 7,575,567 | +0.12(+0.27%) |
Apr 15, 2010 | 42.70 | 42.72 | 42.33 | 42.42 | 8,006,965 | -0.42(-0.99%) |
Apr 14, 2010 | 42.97 | 43.03 | 42.36 | 42.85 | 9,366,575 | -0.19(-0.45%) |
Apr 13, 2010 | 43.28 | 43.52 | 42.95 | 43.04 | 5,832,162 | -0.33(-0.76%) |
Apr 12, 2010 | 43.76 | 43.99 | 43.31 | 43.37 | 6,332,160 | -0.62(-1.41%) |
Apr 09, 2010 | 43.87 | 44.13 | 43.78 | 43.99 | 3,902,856 | +0.17(+0.38%) |
Apr 08, 2010 | 44.27 | 44.28 | 43.71 | 43.82 | 6,228,629 | -0.53(-1.20%) |
Apr 07, 2010 | 44.31 | 44.53 | 44.20 | 44.36 | 5,422,759 | -0.01(-0.03%) |
Apr 06, 2010 | 43.87 | 44.45 | 43.66 | 44.37 | 4,994,122 | +0.66(+1.51%) |
Apr 05, 2010 | 43.36 | 43.75 | 43.12 | 43.71 | 2,986,178 | +0.49(+1.13%) |
Apr 01, 2010 | 42.93 | 43.22 | 43.22 | 43.22 | 3,671,119 | +0.31(+0.72%) |
Mar 31, 2010 | 43.16 | 43.20 | 42.89 | 42.91 | 3,545,626 | -0.33(-0.76%) |
Mar 30, 2010 | 43.31 | 43.48 | 43.15 | 43.24 | 2,876,230 | +0.02(+0.05%) |
Mar 29, 2010 | 43.22 | 43.43 | 43.09 | 43.22 | 3,305,383 | +0.01(+0.02%) |
Mar 26, 2010 | 43.30 | 43.42 | 43.06 | 43.21 | 3,203,100 | +0.06(+0.13%) |
Mar 25, 2010 | 43.42 | 43.42 | 43.13 | 43.16 | 3,605,948 | -0.01(-0.03%) |
Mar 24, 2010 | 43.65 | 43.65 | 43.13 | 43.17 | 4,049,098 | -0.50(-1.14%) |
Mar 23, 2010 | 43.67 | 43.76 | 43.38 | 43.67 | 4,087,738 | -0.09(-0.20%) |
Mar 22, 2010 | 43.51 | 43.90 | 43.43 | 43.75 | 3,296,294 | +0.11(+0.26%) |
Mar 19, 2010 | 44.11 | 44.20 | 43.47 | 43.64 | 6,522,518 | -0.40(-0.90%) |
Mar 18, 2010 | 43.84 | 44.15 | 43.78 | 44.03 | 4,391,634 | -0.04(-0.10%) |
Mar 17, 2010 | 43.81 | 44.17 | 43.77 | 44.08 | 4,334,781 | +0.30(+0.69%) |
Mar 16, 2010 | 43.63 | 43.81 | 43.54 | 43.77 | 3,451,649 | +0.26(+0.59%) |
Mar 15, 2010 | 43.41 | 43.56 | 43.16 | 43.52 | 3,596,500 | +0.27(+0.63%) |
Mar 12, 2010 | 43.03 | 43.46 | 42.98 | 43.24 | 5,480,532 | +0.19(+0.45%) |
Mar 11, 2010 | 42.96 | 43.16 | 42.95 | 43.05 | 5,506,321 | +0.04(+0.10%) |
Mar 10, 2010 | 43.27 | 43.41 | 42.95 | 43.00 | 4,520,042 | -0.21(-0.48%) |
Mar 09, 2010 | 43.39 | 43.53 | 43.15 | 43.21 | 4,434,515 | -0.39(-0.89%) |
Mar 08, 2010 | 43.51 | 43.84 | 43.49 | 43.60 | 4,202,668 | -0.01(-0.02%) |
Mar 05, 2010 | 43.73 | 43.82 | 43.48 | 43.61 | 4,890,687 | -0.09(-0.20%) |
Mar 04, 2010 | 43.66 | 43.95 | 43.46 | 43.69 | 4,572,481 | +0.09(+0.20%) |
Mar 03, 2010 | 42.94 | 44.26 | 42.86 | 43.61 | 14,128,295 | -0.50(-1.14%) |
Mar 02, 2010 | 44.64 | 44.64 | 43.98 | 44.11 | 5,741,278 | -0.19(-0.44%) |
Mar 01, 2010 | 43.84 | 44.64 | 43.61 | 44.31 | 5,609,147 | +0.49(+1.12%) |
Feb 26, 2010 | 44.10 | 44.18 | 43.68 | 43.82 | 5,123,210 | -0.31(-0.70%) |
Feb 25, 2010 | 43.33 | 44.21 | 43.27 | 44.13 | 4,917,386 | +0.39(+0.89%) |
Feb 24, 2010 | 43.69 | 44.00 | 43.56 | 43.74 | 4,046,595 | +0.25(+0.58%) |
Feb 23, 2010 | 43.58 | 43.78 | 43.41 | 43.49 | 4,287,282 | -0.20(-0.46%) |
Feb 22, 2010 | 44.13 | 44.16 | 43.62 | 43.69 | 4,180,389 | -0.25(-0.57%) |
Feb 19, 2010 | 43.64 | 44.10 | 43.59 | 43.94 | 3,492,720 | +0.13(+0.30%) |
Feb 18, 2010 | 43.79 | 43.93 | 43.54 | 43.81 | 3,165,792 | -0.06(-0.15%) |
Feb 17, 2010 | 43.69 | 44.05 | 43.65 | 43.87 | 3,705,520 | +0.27(+0.63%) |
Feb 16, 2010 | 42.85 | 43.73 | 42.62 | 43.60 | 5,638,624 | +1.00(+2.34%) |
Feb 12, 2010 | 42.54 | 42.60 | 42.60 | 42.60 | 6,035,647 | -0.28(-0.65%) |
Feb 11, 2010 | 42.30 | 42.96 | 42.16 | 42.88 | 5,608,688 | +0.37(+0.88%) |
Feb 10, 2010 | 42.16 | 42.63 | 41.96 | 42.51 | 6,290,027 | +0.41(+0.97%) |
Feb 09, 2010 | 42.13 | 42.27 | 41.70 | 42.10 | 4,866,714 | +0.44(+1.07%) |
Feb 08, 2010 | 41.74 | 42.11 | 41.65 | 41.66 | 4,633,514 | -0.32(-0.75%) |
Feb 05, 2010 | 41.98 | 42.20 | 41.60 | 41.97 | 6,690,859 | +0.04(+0.10%) |
Feb 04, 2010 | 41.68 | 42.23 | 41.63 | 41.93 | 8,322,288 | +0.07(+0.17%) |
Feb 03, 2010 | 41.98 | 42.24 | 41.83 | 41.86 | 7,354,308 | -0.25(-0.60%) |
Feb 02, 2010 | 41.55 | 42.19 | 41.27 | 42.11 | 7,301,816 | +0.62(+1.49%) |