Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 45.44 | 45.84 | 44.20 | 44.68 | 8,604,178 | -0.28(-0.62%) |
Apr 29, 2010 | 46.36 | 46.73 | 44.34 | 44.96 | 10,346,966 | +0.86(+1.95%) |
Apr 28, 2010 | 43.59 | 44.38 | 43.01 | 44.10 | 5,936,692 | +0.76(+1.75%) |
Apr 27, 2010 | 44.65 | 45.08 | 43.28 | 43.34 | 974 | -1.94(-4.28%) |
Apr 26, 2010 | 45.25 | 45.50 | 44.35 | 45.28 | 7,006,941 | +0.28(+0.62%) |
Apr 23, 2010 | 43.74 | 45.00 | 43.20 | 45.00 | 5,829,518 | +1.40(+3.21%) |
Apr 22, 2010 | 42.45 | 43.81 | 42.16 | 43.60 | 5,597,059 | +0.45(+1.04%) |
Apr 21, 2010 | 43.15 | 43.55 | 42.09 | 43.15 | 16,759 | +0.32(+0.75%) |
Apr 20, 2010 | 43.27 | 43.56 | 42.64 | 42.83 | 100 | +0.12(+0.28%) |
Apr 19, 2010 | 42.39 | 42.80 | 40.97 | 42.71 | 8,505,175 | +0.04(+0.09%) |
Apr 16, 2010 | 44.10 | 44.10 | 42.43 | 42.67 | 8,915,778 | -1.71(-3.85%) |
Apr 15, 2010 | 45.35 | 45.56 | 44.09 | 44.38 | 6,374,215 | -0.76(-1.68%) |
Apr 14, 2010 | 46.11 | 46.32 | 44.23 | 45.14 | 9,349,371 | -0.53(-1.16%) |
Apr 13, 2010 | 46.20 | 46.43 | 45.39 | 45.67 | 4,083,036 | -0.59(-1.28%) |
Apr 12, 2010 | 45.78 | 46.94 | 45.56 | 46.26 | 5,489,943 | +0.35(+0.76%) |
Apr 09, 2010 | 45.99 | 46.50 | 45.43 | 45.91 | 7,442,780 | +0.94(+2.09%) |
Apr 08, 2010 | 44.57 | 44.98 | 44.00 | 44.97 | 5,473,135 | -0.23(-0.51%) |
Apr 07, 2010 | 45.84 | 46.20 | 44.65 | 45.20 | 6,688,052 | -0.74(-1.61%) |
Apr 06, 2010 | 45.36 | 46.12 | 44.72 | 45.94 | 8,882,239 | +0.71(+1.57%) |
Apr 05, 2010 | 44.03 | 45.33 | 44.03 | 45.23 | 7,083,692 | +1.29(+2.94%) |
Apr 01, 2010 | 43.24 | 43.94 | 43.94 | 43.94 | 10,015,600 | +1.28(+3.00%) |
Mar 31, 2010 | 42.34 | 43.26 | 42.27 | 42.66 | 8,158,672 | +0.38(+0.90%) |
Mar 30, 2010 | 42.95 | 42.99 | 41.81 | 42.28 | 8,124,379 | -0.38(-0.89%) |
Mar 29, 2010 | 42.92 | 43.39 | 42.54 | 42.66 | 13,193,922 | +0.16(+0.38%) |
Mar 26, 2010 | 42.43 | 43.04 | 42.05 | 42.50 | 34,625,308 | -0.47(-1.09%) |
Mar 25, 2010 | 45.83 | 45.98 | 42.86 | 42.97 | 9,387,675 | -2.73(-5.97%) |
Mar 24, 2010 | 45.37 | 46.32 | 45.02 | 45.70 | 7,478,320 | +0.83(+1.85%) |
Mar 23, 2010 | 45.24 | 45.44 | 44.41 | 44.87 | 5,236,326 | +0.18(+0.40%) |
Mar 22, 2010 | 44.73 | 45.05 | 43.19 | 44.69 | 8,900,269 | -0.86(-1.89%) |
Mar 19, 2010 | 47.55 | 48.16 | 45.45 | 45.55 | 6,011,681 | -1.88(-3.96%) |
Mar 18, 2010 | 48.64 | 49.30 | 47.18 | 47.43 | 4,859,851 | -1.15(-2.37%) |
Mar 17, 2010 | 49.17 | 50.17 | 48.37 | 48.58 | 5,299,229 | -0.11(-0.23%) |
Mar 16, 2010 | 49.34 | 49.43 | 47.69 | 48.69 | 7,328,085 | -0.16(-0.33%) |
Mar 15, 2010 | 48.85 | 49.15 | 48.51 | 48.85 | 9,418,809 | -5.48(-10.09%) |
Mar 12, 2010 | 54.41 | 54.99 | 53.94 | 54.33 | 2,441,719 | +0.40(+0.74%) |
Mar 11, 2010 | 53.29 | 54.43 | 53.03 | 53.93 | 2,799,610 | +0.25(+0.47%) |
Mar 10, 2010 | 53.53 | 54.30 | 52.99 | 53.68 | 2,330,021 | +0.44(+0.83%) |
Mar 09, 2010 | 53.07 | 53.75 | 52.56 | 53.24 | 2,355,368 | -0.47(-0.88%) |
Mar 08, 2010 | 55.09 | 55.39 | 53.28 | 53.71 | 2,961,985 | -1.34(-2.43%) |
Mar 05, 2010 | 53.73 | 55.33 | 53.27 | 55.05 | 3,843,471 | +2.00(+3.77%) |
Mar 04, 2010 | 53.94 | 54.37 | 52.44 | 53.05 | 3,596,925 | -0.91(-1.69%) |
Mar 03, 2010 | 54.06 | 54.87 | 53.71 | 53.96 | 2,987,538 | +0.12(+0.22%) |
Mar 02, 2010 | 52.61 | 54.80 | 52.56 | 53.84 | 4,154,253 | +1.55(+2.96%) |
Mar 01, 2010 | 51.18 | 52.43 | 50.72 | 52.29 | 3,874,097 | +1.93(+3.83%) |
Feb 26, 2010 | 49.22 | 50.59 | 48.79 | 50.36 | 3,083,543 | +0.76(+1.53%) |
Feb 25, 2010 | 46.52 | 49.75 | 46.03 | 49.60 | 4,407,434 | +1.41(+2.92%) |
Feb 24, 2010 | 47.37 | 48.52 | 47.24 | 48.19 | 3,495,983 | +1.03(+2.19%) |
Feb 23, 2010 | 49.68 | 49.90 | 47.08 | 47.16 | 4,649,779 | -2.78(-5.57%) |
Feb 22, 2010 | 50.39 | 51.00 | 49.71 | 49.94 | 3,216,761 | +0.03(+0.06%) |
Feb 19, 2010 | 49.11 | 50.50 | 49.06 | 49.91 | 2,504,916 | +0.24(+0.48%) |
Feb 18, 2010 | 49.74 | 50.47 | 49.04 | 49.67 | 3,262,708 | -0.46(-0.92%) |
Feb 17, 2010 | 50.74 | 50.92 | 49.15 | 50.13 | 3,340,256 | -0.37(-0.73%) |
Feb 16, 2010 | 50.47 | 50.76 | 50.06 | 50.50 | 3,205,664 | +1.14(+2.31%) |
Feb 12, 2010 | 47.49 | 49.36 | 49.36 | 49.36 | 4,889,900 | +0.87(+1.79%) |
Feb 11, 2010 | 46.10 | 48.84 | 46.03 | 48.49 | 4,340,845 | +2.69(+5.87%) |
Feb 10, 2010 | 46.41 | 46.95 | 44.53 | 45.80 | 3,344,739 | -0.74(-1.59%) |
Feb 09, 2010 | 45.73 | 47.59 | 45.54 | 46.54 | 4,461,313 | +1.96(+4.40%) |
Feb 08, 2010 | 46.26 | 46.52 | 44.53 | 44.58 | 2,776,711 | -1.47(-3.19%) |
Feb 05, 2010 | 45.14 | 46.17 | 43.98 | 46.05 | 4,974,760 | +0.73(+1.61%) |
Feb 04, 2010 | 48.32 | 48.47 | 45.06 | 45.32 | 4,450,532 | -3.82(-7.77%) |
Feb 03, 2010 | 50.07 | 50.98 | 48.77 | 49.14 | 2,579,303 | -0.94(-1.88%) |
Feb 02, 2010 | 50.25 | 50.41 | 48.74 | 50.08 | 3,448,423 | +0.89(+1.81%) |