Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.61 | 42.75 | 42.07 | 42.07 | 21,790,398 | -0.46(-1.09%) |
Apr 29, 2010 | 42.43 | 42.75 | 42.43 | 42.53 | 12,121,258 | +0.26(+0.60%) |
Apr 28, 2010 | 42.15 | 42.43 | 42.03 | 42.28 | 19,071,250 | +0.22(+0.53%) |
Apr 27, 2010 | 42.24 | 42.45 | 42.01 | 42.05 | 67,722 | -0.31(-0.74%) |
Apr 26, 2010 | 42.52 | 42.66 | 42.34 | 42.37 | 14,186,257 | -0.18(-0.43%) |
Apr 23, 2010 | 42.34 | 42.55 | 42.09 | 42.55 | 17,846,012 | +0.17(+0.40%) |
Apr 22, 2010 | 42.64 | 42.68 | 42.09 | 42.38 | 29,931,948 | -0.40(-0.93%) |
Apr 21, 2010 | 42.78 | 43.17 | 42.57 | 42.78 | 279,120 | -0.39(-0.91%) |
Apr 20, 2010 | 43.20 | 43.31 | 43.00 | 43.17 | 133,264 | -0.03(-0.06%) |
Apr 19, 2010 | 42.56 | 43.24 | 42.56 | 43.20 | 22,356,598 | +0.66(+1.55%) |
Apr 16, 2010 | 42.75 | 42.95 | 42.45 | 42.54 | 24,065,208 | -0.32(-0.75%) |
Apr 15, 2010 | 42.71 | 42.88 | 42.61 | 42.86 | 13,232,213 | +0.01(+0.03%) |
Apr 14, 2010 | 42.81 | 42.92 | 42.64 | 42.85 | 16,052,246 | -0.12(-0.29%) |
Apr 13, 2010 | 42.56 | 43.08 | 42.47 | 42.97 | 19,078,250 | +0.37(+0.88%) |
Apr 12, 2010 | 42.60 | 42.66 | 42.48 | 42.60 | 13,291,862 | -0.02(-0.05%) |
Apr 09, 2010 | 42.45 | 42.64 | 42.38 | 42.62 | 10,658,597 | +0.14(+0.32%) |
Apr 08, 2010 | 42.65 | 42.65 | 42.37 | 42.48 | 13,667,162 | -0.19(-0.44%) |
Apr 07, 2010 | 42.68 | 42.85 | 42.58 | 42.67 | 14,382,342 | -0.06(-0.14%) |
Apr 06, 2010 | 42.61 | 42.82 | 42.52 | 42.73 | 12,625,668 | -0.26(-0.59%) |
Apr 05, 2010 | 43.03 | 43.11 | 42.77 | 42.98 | 13,172,064 | -0.05(-0.11%) |
Apr 01, 2010 | 42.77 | 43.03 | 43.03 | 43.03 | 16,203,248 | +0.37(+0.87%) |
Mar 31, 2010 | 42.42 | 42.73 | 42.33 | 42.66 | 18,249,142 | +0.19(+0.45%) |
Mar 30, 2010 | 42.49 | 42.51 | 42.24 | 42.47 | 12,704,372 | +0.06(+0.14%) |
Mar 29, 2010 | 42.17 | 42.48 | 42.13 | 42.41 | 11,619,485 | +0.29(+0.68%) |
Mar 26, 2010 | 42.32 | 42.34 | 42.09 | 42.12 | 14,445,026 | -0.12(-0.29%) |
Mar 25, 2010 | 42.55 | 42.69 | 42.22 | 42.24 | 16,044,525 | -0.12(-0.28%) |
Mar 24, 2010 | 42.73 | 42.73 | 42.36 | 42.36 | 14,293,474 | -0.40(-0.93%) |
Mar 23, 2010 | 42.64 | 42.78 | 42.44 | 42.76 | 14,450,463 | +0.17(+0.40%) |
Mar 22, 2010 | 42.57 | 42.81 | 42.51 | 42.59 | 13,456,799 | -0.01(-0.02%) |
Mar 19, 2010 | 42.69 | 42.85 | 42.40 | 42.60 | 35,335,752 | +0.03(+0.08%) |
Mar 18, 2010 | 42.25 | 42.62 | 42.11 | 42.56 | 17,947,930 | +0.27(+0.63%) |
Mar 17, 2010 | 42.34 | 42.35 | 42.18 | 42.30 | 12,320,878 | +0.08(+0.19%) |
Mar 16, 2010 | 42.33 | 42.34 | 42.02 | 42.22 | 13,585,433 | -0.03(-0.06%) |
Mar 15, 2010 | 42.01 | 42.24 | 42.01 | 42.24 | 11,378,848 | +0.26(+0.61%) |
Mar 12, 2010 | 42.04 | 42.04 | 41.77 | 41.99 | 12,568,975 | -0.03(-0.06%) |
Mar 11, 2010 | 41.97 | 42.01 | 41.61 | 42.01 | 15,221,974 | -0.05(-0.11%) |
Mar 10, 2010 | 42.19 | 42.24 | 41.97 | 42.06 | 12,895,498 | +0.02(+0.05%) |
Mar 09, 2010 | 42.23 | 42.23 | 41.93 | 42.04 | 13,492,632 | +0.04(+0.09%) |
Mar 08, 2010 | 41.92 | 42.14 | 41.88 | 42.00 | 51,022,768 | +0.10(+0.25%) |
Mar 05, 2010 | 41.65 | 41.92 | 41.58 | 41.90 | 16,254,507 | +0.31(+0.74%) |
Mar 04, 2010 | 41.48 | 41.67 | 41.46 | 41.59 | 12,330,865 | +0.11(+0.27%) |
Mar 03, 2010 | 41.60 | 41.71 | 41.36 | 41.48 | 14,307,565 | -0.03(-0.06%) |
Mar 02, 2010 | 41.42 | 41.63 | 41.23 | 41.50 | 13,777,975 | +0.03(+0.08%) |
Mar 01, 2010 | 41.39 | 41.52 | 41.33 | 41.47 | 14,091,981 | +0.26(+0.62%) |
Feb 26, 2010 | 41.52 | 41.60 | 41.22 | 41.22 | 14,303,484 | -0.18(-0.44%) |
Feb 25, 2010 | 41.08 | 41.45 | 40.90 | 41.40 | 16,093,563 | -0.14(-0.33%) |
Feb 24, 2010 | 41.58 | 41.77 | 41.38 | 41.54 | 13,021,899 | +0.12(+0.28%) |
Feb 23, 2010 | 41.58 | 41.77 | 41.37 | 41.42 | 19,078,042 | -0.12(-0.28%) |
Feb 22, 2010 | 41.75 | 41.94 | 41.47 | 41.54 | 15,040,065 | -0.21(-0.50%) |
Feb 19, 2010 | 41.97 | 42.17 | 41.62 | 41.75 | 21,738,988 | -0.15(-0.36%) |
Feb 18, 2010 | 41.54 | 42.01 | 41.52 | 41.90 | 12,723,021 | +0.36(+0.86%) |
Feb 17, 2010 | 41.31 | 41.79 | 41.30 | 41.54 | 14,609,590 | +0.24(+0.58%) |
Feb 16, 2010 | 41.07 | 41.36 | 40.79 | 41.30 | 15,729,215 | +0.58(+1.42%) |
Feb 12, 2010 | 40.65 | 40.72 | 40.72 | 40.72 | 18,999,812 | -0.12(-0.30%) |
Feb 11, 2010 | 40.66 | 41.04 | 40.42 | 40.84 | 12,866,295 | +0.12(+0.29%) |
Feb 10, 2010 | 40.77 | 40.95 | 40.39 | 40.73 | 15,580,496 | -0.02(-0.05%) |
Feb 09, 2010 | 40.61 | 41.21 | 40.56 | 40.75 | 17,491,222 | +0.22(+0.54%) |
Feb 08, 2010 | 40.58 | 40.89 | 40.42 | 40.53 | 15,527,776 | -0.14(-0.35%) |
Feb 05, 2010 | 40.70 | 41.29 | 40.18 | 40.67 | 25,837,348 | +0.00(+0.00%) |
Feb 04, 2010 | 41.22 | 41.31 | 40.66 | 40.67 | 28,287,656 | -0.55(-1.32%) |
Feb 03, 2010 | 41.47 | 41.47 | 41.09 | 41.21 | 14,256,037 | -0.33(-0.80%) |
Feb 02, 2010 | 41.03 | 41.68 | 40.66 | 41.55 | 20,961,146 | +0.76(+1.85%) |