Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.43 | 42.82 | 42.35 | 42.39 | 6,913,703 | -0.19(-0.45%) |
Apr 29, 2010 | 42.34 | 42.66 | 42.28 | 42.58 | 4,019,093 | +0.36(+0.85%) |
Apr 28, 2010 | 42.55 | 42.68 | 42.15 | 42.23 | 4,825,564 | -0.23(-0.54%) |
Apr 27, 2010 | 43.23 | 43.23 | 42.41 | 42.46 | 5,503,481 | -0.65(-1.50%) |
Apr 26, 2010 | 43.19 | 43.27 | 43.06 | 43.10 | 4,006,209 | -0.09(-0.22%) |
Apr 23, 2010 | 43.10 | 43.40 | 43.05 | 43.19 | 5,599,045 | -0.01(-0.03%) |
Apr 22, 2010 | 42.50 | 43.34 | 42.42 | 43.21 | 5,460,339 | +0.51(+1.19%) |
Apr 21, 2010 | 42.62 | 42.73 | 42.36 | 42.70 | 4,227,257 | +0.01(+0.03%) |
Apr 20, 2010 | 42.84 | 42.99 | 42.57 | 42.68 | 5,161,264 | +0.01(+0.03%) |
Apr 19, 2010 | 42.54 | 42.71 | 42.05 | 42.67 | 5,631,544 | +0.20(+0.47%) |
Apr 16, 2010 | 42.30 | 42.71 | 42.28 | 42.47 | 7,587,726 | +0.11(+0.27%) |
Apr 15, 2010 | 42.63 | 42.65 | 42.26 | 42.35 | 8,019,817 | -0.42(-0.99%) |
Apr 14, 2010 | 42.90 | 42.96 | 42.29 | 42.78 | 9,381,609 | -0.19(-0.45%) |
Apr 13, 2010 | 43.21 | 43.45 | 42.88 | 42.97 | 5,841,523 | -0.33(-0.76%) |
Apr 12, 2010 | 43.69 | 43.92 | 43.24 | 43.30 | 6,342,323 | -0.62(-1.41%) |
Apr 09, 2010 | 43.80 | 44.06 | 43.71 | 43.92 | 3,909,120 | +0.16(+0.38%) |
Apr 08, 2010 | 44.20 | 44.21 | 43.64 | 43.75 | 6,238,626 | -0.53(-1.20%) |
Apr 07, 2010 | 44.23 | 44.46 | 44.13 | 44.28 | 5,431,463 | -0.01(-0.03%) |
Apr 06, 2010 | 43.80 | 44.38 | 43.59 | 44.30 | 5,002,138 | +0.66(+1.51%) |
Apr 05, 2010 | 43.29 | 43.67 | 43.05 | 43.64 | 2,990,971 | +0.49(+1.13%) |
Apr 01, 2010 | 42.86 | 43.15 | 43.15 | 43.15 | 3,677,011 | +0.31(+0.72%) |
Mar 31, 2010 | 43.09 | 43.13 | 42.82 | 42.84 | 3,551,317 | -0.33(-0.76%) |
Mar 30, 2010 | 43.24 | 43.41 | 43.08 | 43.17 | 2,880,846 | +0.02(+0.05%) |
Mar 29, 2010 | 43.15 | 43.36 | 43.02 | 43.15 | 3,310,688 | +0.01(+0.02%) |
Mar 26, 2010 | 43.23 | 43.35 | 42.99 | 43.14 | 3,208,241 | +0.06(+0.13%) |
Mar 25, 2010 | 43.35 | 43.35 | 43.06 | 43.09 | 3,611,736 | -0.01(-0.03%) |
Mar 24, 2010 | 43.58 | 43.58 | 43.07 | 43.10 | 4,055,597 | -0.50(-1.14%) |
Mar 23, 2010 | 43.60 | 43.69 | 43.31 | 43.60 | 4,094,299 | -0.09(-0.20%) |
Mar 22, 2010 | 43.44 | 43.83 | 43.36 | 43.68 | 3,301,585 | +0.11(+0.26%) |
Mar 19, 2010 | 44.04 | 44.13 | 43.40 | 43.57 | 6,532,987 | -0.39(-0.90%) |
Mar 18, 2010 | 43.77 | 44.08 | 43.71 | 43.96 | 4,398,683 | -0.04(-0.10%) |
Mar 17, 2010 | 43.74 | 44.10 | 43.70 | 44.01 | 4,341,739 | +0.30(+0.69%) |
Mar 16, 2010 | 43.56 | 43.74 | 43.47 | 43.70 | 3,457,189 | +0.26(+0.59%) |
Mar 15, 2010 | 43.34 | 43.49 | 43.09 | 43.45 | 3,602,272 | +0.27(+0.63%) |
Mar 12, 2010 | 42.96 | 43.40 | 42.91 | 43.17 | 5,489,328 | +0.19(+0.45%) |
Mar 11, 2010 | 42.89 | 43.09 | 42.89 | 42.98 | 5,515,159 | +0.04(+0.10%) |
Mar 10, 2010 | 43.20 | 43.34 | 42.88 | 42.94 | 4,527,297 | -0.21(-0.48%) |
Mar 09, 2010 | 43.32 | 43.46 | 43.08 | 43.14 | 4,441,633 | -0.39(-0.89%) |
Mar 08, 2010 | 43.44 | 43.77 | 43.42 | 43.53 | 4,209,414 | -0.01(-0.02%) |
Mar 05, 2010 | 43.66 | 43.75 | 43.41 | 43.54 | 4,898,537 | -0.09(-0.20%) |
Mar 04, 2010 | 43.59 | 43.88 | 43.40 | 43.62 | 4,579,820 | +0.09(+0.20%) |
Mar 03, 2010 | 42.87 | 44.18 | 42.79 | 43.54 | 14,150,971 | -0.50(-1.14%) |
Mar 02, 2010 | 44.57 | 44.57 | 43.91 | 44.04 | 5,750,493 | -0.19(-0.44%) |
Mar 01, 2010 | 43.77 | 44.56 | 43.54 | 44.23 | 5,618,150 | +0.49(+1.12%) |
Feb 26, 2010 | 44.03 | 44.11 | 43.61 | 43.75 | 5,131,433 | -0.31(-0.70%) |
Feb 25, 2010 | 43.26 | 44.14 | 43.20 | 44.06 | 4,925,279 | +0.39(+0.89%) |
Feb 24, 2010 | 43.62 | 43.93 | 43.49 | 43.67 | 4,053,090 | +0.25(+0.58%) |
Feb 23, 2010 | 43.51 | 43.71 | 43.34 | 43.42 | 4,294,163 | -0.20(-0.46%) |
Feb 22, 2010 | 44.06 | 44.09 | 43.55 | 43.62 | 4,187,099 | -0.25(-0.57%) |
Feb 19, 2010 | 43.57 | 44.03 | 43.52 | 43.87 | 3,498,326 | +0.13(+0.30%) |
Feb 18, 2010 | 43.72 | 43.86 | 43.47 | 43.74 | 3,170,873 | -0.06(-0.15%) |
Feb 17, 2010 | 43.62 | 43.98 | 43.58 | 43.80 | 3,711,468 | +0.27(+0.63%) |
Feb 16, 2010 | 42.78 | 43.66 | 42.55 | 43.53 | 5,647,674 | +1.00(+2.34%) |
Feb 12, 2010 | 42.47 | 42.53 | 42.53 | 42.53 | 6,045,334 | -0.28(-0.65%) |
Feb 11, 2010 | 42.23 | 42.89 | 42.10 | 42.81 | 5,617,690 | +0.37(+0.88%) |
Feb 10, 2010 | 42.09 | 42.56 | 41.89 | 42.44 | 6,300,123 | +0.41(+0.97%) |
Feb 09, 2010 | 42.06 | 42.20 | 41.63 | 42.03 | 4,874,526 | +0.44(+1.07%) |
Feb 08, 2010 | 41.68 | 42.05 | 41.58 | 41.59 | 4,640,951 | -0.31(-0.75%) |
Feb 05, 2010 | 41.91 | 42.13 | 41.54 | 41.90 | 6,701,598 | +0.04(+0.10%) |
Feb 04, 2010 | 41.61 | 42.16 | 41.56 | 41.86 | 8,335,646 | +0.07(+0.17%) |
Feb 03, 2010 | 41.91 | 42.17 | 41.76 | 41.79 | 7,366,112 | -0.25(-0.60%) |
Feb 02, 2010 | 41.49 | 42.12 | 41.20 | 42.04 | 7,313,535 | +0.62(+1.49%) |