Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.28 | 46.75 | 45.32 | 45.36 | 5,254,608 | -0.60(-1.30%) |
Apr 29, 2010 | 45.62 | 46.11 | 45.31 | 45.96 | 3,511,028 | +0.78(+1.73%) |
Apr 28, 2010 | 45.47 | 45.70 | 44.95 | 45.18 | 3,888,501 | +0.20(+0.44%) |
Apr 27, 2010 | 46.85 | 47.08 | 44.75 | 44.98 | 131 | -2.19(-4.65%) |
Apr 26, 2010 | 47.37 | 48.29 | 47.03 | 47.17 | 5,974,607 | +0.32(+0.68%) |
Apr 23, 2010 | 46.25 | 46.89 | 46.01 | 46.86 | 5,062,144 | +0.63(+1.36%) |
Apr 22, 2010 | 45.42 | 46.33 | 44.81 | 46.23 | 3,735,738 | +0.35(+0.76%) |
Apr 21, 2010 | 45.88 | 46.26 | 45.42 | 45.88 | 24,257 | +0.23(+0.50%) |
Apr 20, 2010 | 46.14 | 46.64 | 45.52 | 45.65 | 4,203,054 | -0.20(-0.45%) |
Apr 19, 2010 | 45.54 | 46.26 | 44.92 | 45.86 | 4,663,733 | -0.03(-0.07%) |
Apr 16, 2010 | 46.64 | 46.97 | 45.42 | 45.89 | 5,732,738 | -0.95(-2.02%) |
Apr 15, 2010 | 46.65 | 47.57 | 46.45 | 46.83 | 3,357,819 | -0.01(-0.02%) |
Apr 14, 2010 | 46.87 | 47.04 | 45.98 | 46.84 | 4,723,202 | +0.17(+0.37%) |
Apr 13, 2010 | 46.81 | 47.17 | 46.33 | 46.67 | 3,140,070 | -0.38(-0.81%) |
Apr 12, 2010 | 46.83 | 47.31 | 46.70 | 47.05 | 5,017,743 | +0.27(+0.58%) |
Apr 09, 2010 | 46.15 | 46.77 | 46.06 | 46.77 | 3,702,365 | +0.80(+1.75%) |
Apr 08, 2010 | 45.67 | 46.09 | 45.28 | 45.97 | 3,578,900 | +0.17(+0.36%) |
Apr 07, 2010 | 46.00 | 46.23 | 45.45 | 45.80 | 4,866,807 | -0.21(-0.46%) |
Apr 06, 2010 | 45.86 | 46.14 | 45.70 | 46.01 | 2,993,561 | +0.01(+0.02%) |
Apr 05, 2010 | 45.79 | 46.11 | 45.57 | 46.01 | 4,635,229 | +0.71(+1.56%) |
Apr 01, 2010 | 45.49 | 45.30 | 45.30 | 45.30 | 6,607,314 | +0.21(+0.47%) |
Mar 31, 2010 | 45.97 | 46.36 | 44.89 | 45.09 | 7,341,654 | -1.25(-2.70%) |
Mar 30, 2010 | 46.68 | 47.02 | 46.25 | 46.34 | 5,185,726 | -0.18(-0.39%) |
Mar 29, 2010 | 46.13 | 46.58 | 46.05 | 46.52 | 4,435,873 | +0.81(+1.78%) |
Mar 26, 2010 | 45.68 | 46.19 | 45.37 | 45.71 | 5,558,667 | +0.27(+0.60%) |
Mar 25, 2010 | 46.09 | 46.67 | 45.34 | 45.44 | 7,224,022 | -0.22(-0.48%) |
Mar 24, 2010 | 46.53 | 46.53 | 45.52 | 45.66 | 8,147,674 | -1.11(-2.37%) |
Mar 23, 2010 | 45.44 | 46.86 | 45.36 | 46.77 | 11,885,876 | +2.68(+6.08%) |
Mar 22, 2010 | 44.03 | 45.32 | 43.99 | 44.09 | 6,896,878 | -0.44(-0.98%) |
Mar 19, 2010 | 45.00 | 45.02 | 44.26 | 44.53 | 6,947,389 | -0.20(-0.44%) |
Mar 18, 2010 | 44.77 | 45.22 | 44.50 | 44.72 | 4,524,313 | -0.26(-0.57%) |
Mar 17, 2010 | 44.55 | 45.26 | 44.50 | 44.98 | 5,122,746 | +0.51(+1.14%) |
Mar 16, 2010 | 44.07 | 44.53 | 43.59 | 44.47 | 4,725,485 | +0.60(+1.36%) |
Mar 15, 2010 | 43.62 | 43.92 | 43.52 | 43.88 | 4,678,108 | -0.38(-0.87%) |
Mar 12, 2010 | 44.01 | 44.49 | 43.75 | 44.26 | 6,162,129 | +0.69(+1.58%) |
Mar 11, 2010 | 43.90 | 44.00 | 42.80 | 43.57 | 9,940,765 | -0.57(-1.30%) |
Mar 10, 2010 | 44.74 | 44.80 | 43.86 | 44.15 | 6,351,436 | -0.60(-1.33%) |
Mar 09, 2010 | 44.42 | 45.08 | 44.35 | 44.74 | 4,465,149 | +0.06(+0.13%) |
Mar 08, 2010 | 44.98 | 45.12 | 44.37 | 44.68 | 3,218,895 | -0.26(-0.57%) |
Mar 05, 2010 | 44.76 | 45.18 | 44.54 | 44.94 | 4,088,411 | +0.78(+1.78%) |
Mar 04, 2010 | 44.28 | 44.78 | 43.83 | 44.16 | 4,471,221 | -0.12(-0.27%) |
Mar 03, 2010 | 44.04 | 45.06 | 44.03 | 44.28 | 5,195,502 | +0.34(+0.77%) |
Mar 02, 2010 | 44.22 | 44.53 | 43.52 | 43.94 | 4,700,140 | -0.06(-0.14%) |
Mar 01, 2010 | 43.36 | 44.13 | 43.36 | 44.00 | 4,676,077 | +0.75(+1.73%) |
Feb 26, 2010 | 43.28 | 43.39 | 42.45 | 43.25 | 5,390,162 | +0.26(+0.60%) |
Feb 25, 2010 | 41.72 | 43.11 | 41.21 | 42.99 | 7,616,429 | +0.59(+1.39%) |
Feb 24, 2010 | 42.50 | 43.02 | 42.07 | 42.40 | 5,276,491 | +0.07(+0.16%) |
Feb 23, 2010 | 42.71 | 43.36 | 41.85 | 42.34 | 6,478,726 | -0.46(-1.08%) |
Feb 22, 2010 | 43.48 | 43.59 | 42.64 | 42.80 | 5,468,312 | -0.44(-1.01%) |
Feb 19, 2010 | 43.11 | 43.57 | 42.72 | 43.24 | 5,646,525 | -0.13(-0.30%) |
Feb 18, 2010 | 42.96 | 43.42 | 42.61 | 43.36 | 8,068,308 | +0.73(+1.72%) |
Feb 17, 2010 | 40.59 | 43.82 | 42.31 | 42.63 | 23,022,906 | +2.04(+5.02%) |
Feb 16, 2010 | 40.58 | 41.17 | 40.41 | 40.59 | 8,380,681 | +0.51(+1.26%) |
Feb 12, 2010 | 38.85 | 40.09 | 40.09 | 40.09 | 7,529,759 | +0.60(+1.51%) |
Feb 11, 2010 | 37.67 | 39.63 | 37.63 | 39.49 | 6,684,065 | +1.71(+4.54%) |
Feb 10, 2010 | 38.07 | 38.23 | 37.31 | 37.78 | 4,180,240 | -0.20(-0.54%) |
Feb 09, 2010 | 37.66 | 38.77 | 37.54 | 37.98 | 7,741,675 | +0.80(+2.15%) |
Feb 08, 2010 | 37.62 | 38.19 | 36.86 | 37.18 | 5,002,655 | -0.42(-1.12%) |
Feb 05, 2010 | 37.56 | 37.87 | 36.48 | 37.60 | 7,652,367 | -0.04(-0.10%) |
Feb 04, 2010 | 38.76 | 38.83 | 37.50 | 37.64 | 6,142,543 | -2.07(-5.21%) |
Feb 03, 2010 | 39.38 | 40.13 | 39.06 | 39.71 | 3,308,351 | +0.12(+0.31%) |
Feb 02, 2010 | 39.10 | 39.90 | 38.96 | 39.59 | 4,872,689 | +0.85(+2.20%) |