Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.57 | 48.69 | 47.79 | 47.93 | 10,260,144 | -0.63(-1.30%) |
Apr 29, 2010 | 47.92 | 48.68 | 47.92 | 48.56 | 10,835,678 | +0.80(+1.68%) |
Apr 28, 2010 | 47.86 | 48.02 | 47.37 | 47.76 | 11,177,446 | -0.13(-0.27%) |
Apr 27, 2010 | 48.01 | 48.43 | 47.80 | 47.89 | 12,009,540 | -0.33(-0.69%) |
Apr 26, 2010 | 48.41 | 48.49 | 48.02 | 48.22 | 8,889,063 | -0.09(-0.18%) |
Apr 23, 2010 | 48.36 | 48.45 | 48.04 | 48.31 | 8,724,244 | +0.08(+0.17%) |
Apr 22, 2010 | 47.70 | 48.53 | 47.61 | 48.23 | 10,514,977 | +0.45(+0.95%) |
Apr 21, 2010 | 47.77 | 48.34 | 47.56 | 47.77 | 75,306 | +0.01(+0.03%) |
Apr 20, 2010 | 47.52 | 47.93 | 47.50 | 47.76 | 11,855 | +0.29(+0.60%) |
Apr 19, 2010 | 46.85 | 47.51 | 46.84 | 47.48 | 10,541,870 | +0.60(+1.29%) |
Apr 16, 2010 | 46.92 | 47.04 | 46.40 | 46.87 | 11,600,314 | -0.09(-0.19%) |
Apr 15, 2010 | 47.06 | 47.18 | 46.83 | 46.96 | 7,020,912 | -0.18(-0.37%) |
Apr 14, 2010 | 46.97 | 47.21 | 46.88 | 47.14 | 9,120,897 | +0.34(+0.73%) |
Apr 13, 2010 | 46.63 | 46.88 | 46.38 | 46.80 | 8,317,297 | +0.26(+0.57%) |
Apr 12, 2010 | 46.69 | 46.75 | 46.42 | 46.53 | 5,927,908 | -0.10(-0.22%) |
Apr 09, 2010 | 46.62 | 46.69 | 46.27 | 46.63 | 8,281,594 | -0.05(-0.12%) |
Apr 08, 2010 | 46.10 | 46.87 | 46.08 | 46.69 | 10,517,074 | +0.72(+1.57%) |
Apr 07, 2010 | 46.04 | 46.26 | 45.67 | 45.97 | 9,755,226 | -0.07(-0.16%) |
Apr 06, 2010 | 46.02 | 46.14 | 45.93 | 46.04 | 4,887,036 | -0.23(-0.50%) |
Apr 05, 2010 | 46.01 | 46.31 | 46.01 | 46.27 | 7,180,004 | +0.39(+0.84%) |
Apr 01, 2010 | 45.53 | 45.89 | 45.89 | 45.89 | 8,062,272 | +0.58(+1.29%) |
Mar 31, 2010 | 45.59 | 45.76 | 45.24 | 45.30 | 8,491,354 | -0.35(-0.77%) |
Mar 30, 2010 | 45.57 | 45.83 | 45.44 | 45.66 | 7,501,498 | +0.12(+0.25%) |
Mar 29, 2010 | 45.80 | 45.82 | 45.21 | 45.54 | 9,606,263 | -0.13(-0.28%) |
Mar 26, 2010 | 45.55 | 45.80 | 45.44 | 45.67 | 8,813,120 | +0.24(+0.54%) |
Mar 25, 2010 | 45.58 | 45.79 | 45.38 | 45.42 | 8,402,996 | +0.07(+0.15%) |
Mar 24, 2010 | 45.49 | 45.62 | 45.21 | 45.36 | 9,372,291 | -0.37(-0.82%) |
Mar 23, 2010 | 45.59 | 45.73 | 45.38 | 45.73 | 11,867,177 | +0.23(+0.51%) |
Mar 22, 2010 | 44.86 | 45.66 | 44.75 | 45.50 | 10,878,429 | +0.33(+0.72%) |
Mar 19, 2010 | 45.42 | 45.43 | 44.81 | 45.17 | 15,066,626 | -0.10(-0.22%) |
Mar 18, 2010 | 45.13 | 45.32 | 45.06 | 45.27 | 9,141,030 | +0.20(+0.45%) |
Mar 17, 2010 | 44.97 | 45.11 | 44.73 | 45.07 | 7,096,979 | +0.21(+0.47%) |
Mar 16, 2010 | 44.96 | 44.98 | 44.68 | 44.86 | 8,403,048 | +0.10(+0.21%) |
Mar 15, 2010 | 44.64 | 44.83 | 44.64 | 44.77 | 8,417,066 | +0.27(+0.61%) |
Mar 12, 2010 | 44.45 | 44.80 | 44.38 | 44.49 | 9,722,729 | +0.22(+0.49%) |
Mar 11, 2010 | 44.00 | 44.28 | 43.91 | 44.28 | 6,407,350 | +0.18(+0.42%) |
Mar 10, 2010 | 44.15 | 44.30 | 43.95 | 44.09 | 10,162,326 | -0.11(-0.25%) |
Mar 09, 2010 | 44.13 | 44.47 | 44.03 | 44.20 | 10,496,227 | -0.01(-0.03%) |
Mar 08, 2010 | 43.73 | 44.50 | 43.61 | 44.22 | 17,416,674 | +0.98(+2.28%) |
Mar 05, 2010 | 43.27 | 43.29 | 42.95 | 43.23 | 12,010,432 | +0.16(+0.38%) |
Mar 04, 2010 | 43.20 | 43.31 | 42.98 | 43.07 | 8,775,071 | -0.14(-0.31%) |
Mar 03, 2010 | 43.63 | 43.69 | 43.08 | 43.20 | 9,419,982 | -0.30(-0.69%) |
Mar 02, 2010 | 43.74 | 43.74 | 43.39 | 43.50 | 9,236,753 | +0.06(+0.14%) |
Mar 01, 2010 | 43.44 | 43.55 | 43.23 | 43.44 | 9,308,302 | +0.09(+0.20%) |
Feb 26, 2010 | 43.77 | 43.95 | 43.35 | 43.35 | 12,207,151 | -0.36(-0.82%) |
Feb 25, 2010 | 43.65 | 43.89 | 43.29 | 43.71 | 12,518,533 | -0.22(-0.49%) |
Feb 24, 2010 | 43.74 | 44.13 | 43.61 | 43.93 | 11,258,083 | +0.25(+0.58%) |
Feb 23, 2010 | 43.61 | 43.80 | 43.56 | 43.67 | 11,118,402 | +0.07(+0.15%) |
Feb 22, 2010 | 43.72 | 43.72 | 43.51 | 43.61 | 6,349,493 | +0.02(+0.05%) |
Feb 19, 2010 | 43.40 | 43.69 | 43.29 | 43.59 | 8,351,201 | +0.21(+0.49%) |
Feb 18, 2010 | 43.16 | 43.51 | 43.09 | 43.38 | 7,390,419 | +0.11(+0.26%) |
Feb 17, 2010 | 43.23 | 43.32 | 42.93 | 43.26 | 8,054,746 | +0.17(+0.39%) |
Feb 16, 2010 | 42.75 | 43.21 | 42.60 | 43.10 | 10,530,931 | +0.28(+0.66%) |
Feb 12, 2010 | 42.56 | 42.81 | 42.81 | 42.81 | 10,025,454 | -0.13(-0.31%) |
Feb 11, 2010 | 42.58 | 42.98 | 42.11 | 42.95 | 11,108,367 | +0.36(+0.85%) |
Feb 10, 2010 | 42.78 | 42.97 | 42.40 | 42.58 | 9,151,340 | -0.22(-0.50%) |
Feb 09, 2010 | 42.52 | 42.99 | 42.26 | 42.80 | 15,048,160 | -0.05(-0.11%) |
Feb 08, 2010 | 42.74 | 42.95 | 42.36 | 42.85 | 10,362,658 | +0.18(+0.43%) |
Feb 05, 2010 | 43.14 | 43.32 | 42.17 | 42.66 | 20,810,392 | -0.46(-1.08%) |
Feb 04, 2010 | 43.89 | 43.94 | 43.10 | 43.13 | 16,142,730 | -0.77(-1.76%) |
Feb 03, 2010 | 43.51 | 44.27 | 43.50 | 43.90 | 20,341,530 | +0.79(+1.84%) |
Feb 02, 2010 | 43.00 | 43.12 | 42.65 | 43.11 | 10,800,073 | +0.27(+0.63%) |