Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.26 | 48.38 | 47.49 | 47.63 | 10,325,128 | -0.63(-1.30%) |
Apr 29, 2010 | 47.62 | 48.38 | 47.62 | 48.26 | 10,904,308 | +0.80(+1.68%) |
Apr 28, 2010 | 47.55 | 47.72 | 47.07 | 47.46 | 11,248,240 | -0.13(-0.27%) |
Apr 27, 2010 | 47.71 | 48.13 | 47.50 | 47.59 | 12,085,604 | -0.33(-0.69%) |
Apr 26, 2010 | 48.11 | 48.19 | 47.72 | 47.92 | 8,945,363 | -0.09(-0.18%) |
Apr 23, 2010 | 48.05 | 48.14 | 47.74 | 48.01 | 8,779,500 | +0.08(+0.17%) |
Apr 22, 2010 | 47.40 | 48.22 | 47.31 | 47.93 | 10,581,575 | +0.45(+0.95%) |
Apr 21, 2010 | 47.47 | 48.03 | 47.26 | 47.47 | 75,782 | +0.01(+0.03%) |
Apr 20, 2010 | 47.22 | 47.63 | 47.20 | 47.46 | 11,930 | +0.28(+0.60%) |
Apr 19, 2010 | 46.56 | 47.21 | 46.55 | 47.18 | 10,608,638 | +0.60(+1.29%) |
Apr 16, 2010 | 46.63 | 46.74 | 46.10 | 46.58 | 11,673,787 | -0.09(-0.19%) |
Apr 15, 2010 | 46.76 | 46.89 | 46.54 | 46.66 | 7,065,380 | -0.18(-0.37%) |
Apr 14, 2010 | 46.68 | 46.91 | 46.59 | 46.84 | 9,178,665 | +0.34(+0.73%) |
Apr 13, 2010 | 46.34 | 46.59 | 46.09 | 46.50 | 8,369,975 | +0.26(+0.57%) |
Apr 12, 2010 | 46.40 | 46.45 | 46.13 | 46.24 | 5,965,454 | -0.10(-0.22%) |
Apr 09, 2010 | 46.33 | 46.40 | 45.98 | 46.34 | 8,334,046 | -0.05(-0.12%) |
Apr 08, 2010 | 45.81 | 46.58 | 45.79 | 46.39 | 10,583,685 | +0.72(+1.57%) |
Apr 07, 2010 | 45.75 | 45.97 | 45.38 | 45.68 | 9,817,012 | -0.07(-0.16%) |
Apr 06, 2010 | 45.73 | 45.85 | 45.64 | 45.75 | 4,917,988 | -0.23(-0.50%) |
Apr 05, 2010 | 45.72 | 46.02 | 45.72 | 45.98 | 7,225,480 | +0.38(+0.84%) |
Apr 01, 2010 | 45.25 | 45.60 | 45.60 | 45.60 | 8,113,336 | +0.58(+1.29%) |
Mar 31, 2010 | 45.31 | 45.47 | 44.96 | 45.02 | 8,545,135 | -0.35(-0.77%) |
Mar 30, 2010 | 45.28 | 45.54 | 45.15 | 45.37 | 7,549,010 | +0.11(+0.25%) |
Mar 29, 2010 | 45.52 | 45.53 | 44.93 | 45.25 | 9,667,106 | -0.13(-0.28%) |
Mar 26, 2010 | 45.27 | 45.51 | 45.16 | 45.38 | 8,868,940 | +0.24(+0.54%) |
Mar 25, 2010 | 45.29 | 45.50 | 45.10 | 45.14 | 8,456,218 | +0.07(+0.15%) |
Mar 24, 2010 | 45.20 | 45.33 | 44.92 | 45.07 | 9,431,652 | -0.37(-0.82%) |
Mar 23, 2010 | 45.30 | 45.44 | 45.09 | 45.44 | 11,942,339 | +0.23(+0.51%) |
Mar 22, 2010 | 44.58 | 45.37 | 44.46 | 45.21 | 10,947,329 | +0.32(+0.72%) |
Mar 19, 2010 | 45.13 | 45.15 | 44.53 | 44.89 | 15,162,053 | -0.10(-0.22%) |
Mar 18, 2010 | 44.85 | 45.03 | 44.77 | 44.99 | 9,198,926 | +0.20(+0.45%) |
Mar 17, 2010 | 44.69 | 44.83 | 44.44 | 44.79 | 7,141,929 | +0.21(+0.47%) |
Mar 16, 2010 | 44.68 | 44.69 | 44.40 | 44.58 | 8,456,270 | +0.09(+0.21%) |
Mar 15, 2010 | 44.36 | 44.54 | 44.36 | 44.48 | 8,470,376 | +0.27(+0.61%) |
Mar 12, 2010 | 44.17 | 44.52 | 44.10 | 44.21 | 9,784,309 | +0.22(+0.49%) |
Mar 11, 2010 | 43.72 | 44.00 | 43.63 | 44.00 | 6,447,932 | +0.18(+0.42%) |
Mar 10, 2010 | 43.87 | 44.02 | 43.67 | 43.82 | 10,226,691 | -0.11(-0.25%) |
Mar 09, 2010 | 43.85 | 44.19 | 43.75 | 43.92 | 10,562,706 | -0.01(-0.03%) |
Mar 08, 2010 | 43.46 | 44.22 | 43.34 | 43.94 | 17,526,986 | +0.98(+2.28%) |
Mar 05, 2010 | 42.99 | 43.02 | 42.68 | 42.96 | 12,086,502 | +0.16(+0.38%) |
Mar 04, 2010 | 42.93 | 43.04 | 42.71 | 42.80 | 8,830,649 | -0.13(-0.31%) |
Mar 03, 2010 | 43.35 | 43.41 | 42.81 | 42.93 | 9,479,645 | -0.30(-0.69%) |
Mar 02, 2010 | 43.47 | 43.47 | 43.12 | 43.23 | 9,295,255 | +0.06(+0.14%) |
Mar 01, 2010 | 43.17 | 43.28 | 42.96 | 43.17 | 9,367,257 | +0.09(+0.20%) |
Feb 26, 2010 | 43.49 | 43.67 | 43.08 | 43.08 | 12,284,467 | -0.36(-0.82%) |
Feb 25, 2010 | 43.38 | 43.61 | 43.02 | 43.44 | 12,597,821 | -0.21(-0.49%) |
Feb 24, 2010 | 43.46 | 43.85 | 43.33 | 43.65 | 11,329,388 | +0.25(+0.58%) |
Feb 23, 2010 | 43.34 | 43.52 | 43.29 | 43.40 | 11,188,822 | +0.07(+0.15%) |
Feb 22, 2010 | 43.44 | 43.44 | 43.24 | 43.33 | 6,389,709 | +0.02(+0.05%) |
Feb 19, 2010 | 43.13 | 43.41 | 43.02 | 43.31 | 8,404,095 | +0.21(+0.49%) |
Feb 18, 2010 | 42.89 | 43.23 | 42.82 | 43.10 | 7,437,227 | +0.11(+0.26%) |
Feb 17, 2010 | 42.96 | 43.05 | 42.66 | 42.99 | 8,105,762 | +0.17(+0.39%) |
Feb 16, 2010 | 42.48 | 42.94 | 42.34 | 42.82 | 10,597,631 | +0.28(+0.66%) |
Feb 12, 2010 | 42.29 | 42.54 | 42.54 | 42.54 | 10,088,952 | -0.13(-0.31%) |
Feb 11, 2010 | 42.32 | 42.71 | 41.84 | 42.68 | 11,178,724 | +0.36(+0.85%) |
Feb 10, 2010 | 42.51 | 42.70 | 42.13 | 42.32 | 9,209,302 | -0.21(-0.50%) |
Feb 09, 2010 | 42.25 | 42.72 | 41.99 | 42.53 | 15,143,470 | -0.05(-0.11%) |
Feb 08, 2010 | 42.47 | 42.68 | 42.10 | 42.58 | 10,428,291 | +0.18(+0.43%) |
Feb 05, 2010 | 42.86 | 43.05 | 41.90 | 42.40 | 20,942,198 | -0.46(-1.08%) |
Feb 04, 2010 | 43.61 | 43.67 | 42.83 | 42.86 | 16,244,973 | -0.77(-1.76%) |
Feb 03, 2010 | 43.24 | 43.99 | 43.23 | 43.63 | 20,470,368 | +0.79(+1.84%) |
Feb 02, 2010 | 42.73 | 42.85 | 42.38 | 42.84 | 10,868,477 | +0.27(+0.63%) |