Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.80 | 44.27 | 42.89 | 42.95 | 4,105,269 | -0.85(-1.95%) |
Apr 29, 2010 | 43.14 | 44.07 | 43.01 | 43.80 | 5,946,393 | +0.97(+2.26%) |
Apr 28, 2010 | 42.42 | 43.24 | 42.07 | 42.83 | 6,986,719 | -0.35(-0.80%) |
Apr 27, 2010 | 44.04 | 44.22 | 43.09 | 43.18 | 4,006,519 | -1.04(-2.36%) |
Apr 26, 2010 | 44.10 | 44.35 | 43.93 | 44.22 | 2,727,693 | +0.15(+0.35%) |
Apr 23, 2010 | 43.60 | 44.09 | 43.38 | 44.07 | 4,038,996 | +0.25(+0.56%) |
Apr 22, 2010 | 43.22 | 43.86 | 42.68 | 43.83 | 3,388,274 | +0.25(+0.58%) |
Apr 21, 2010 | 43.57 | 43.67 | 43.20 | 43.57 | 22,153 | +0.00(+0.00%) |
Apr 20, 2010 | 43.36 | 43.83 | 43.17 | 43.57 | 2,342,491 | +0.58(+1.35%) |
Apr 19, 2010 | 42.93 | 43.09 | 42.45 | 42.99 | 2,217,094 | -0.06(-0.13%) |
Apr 16, 2010 | 43.72 | 43.86 | 42.40 | 43.05 | 4,024,924 | -0.83(-1.88%) |
Apr 15, 2010 | 43.44 | 43.99 | 43.27 | 43.88 | 3,544,017 | +0.35(+0.80%) |
Apr 14, 2010 | 43.30 | 43.88 | 43.01 | 43.53 | 4,702,271 | +0.69(+1.62%) |
Apr 13, 2010 | 42.25 | 42.91 | 41.89 | 42.83 | 4,010,061 | +0.56(+1.34%) |
Apr 12, 2010 | 41.90 | 42.28 | 41.65 | 42.27 | 3,466,022 | +0.35(+0.83%) |
Apr 09, 2010 | 42.32 | 42.44 | 41.48 | 41.92 | 3,652,401 | -0.40(-0.94%) |
Apr 08, 2010 | 41.56 | 42.39 | 41.54 | 42.32 | 5,752,194 | +0.56(+1.35%) |
Apr 07, 2010 | 41.59 | 41.92 | 41.19 | 41.75 | 5,368,741 | +0.07(+0.16%) |
Apr 06, 2010 | 41.49 | 41.82 | 41.34 | 41.69 | 3,466,137 | +0.08(+0.19%) |
Apr 05, 2010 | 41.38 | 41.85 | 40.96 | 41.61 | 3,594,621 | +0.35(+0.86%) |
Apr 01, 2010 | 40.72 | 41.26 | 41.26 | 41.26 | 3,942,247 | +0.80(+1.97%) |
Mar 31, 2010 | 40.38 | 40.60 | 40.11 | 40.46 | 2,687,860 | -0.22(-0.55%) |
Mar 30, 2010 | 40.36 | 40.90 | 40.32 | 40.68 | 4,226,749 | +0.28(+0.70%) |
Mar 29, 2010 | 39.94 | 40.49 | 39.79 | 40.40 | 2,463,432 | +0.71(+1.79%) |
Mar 26, 2010 | 39.83 | 39.86 | 39.20 | 39.69 | 2,637,252 | +0.09(+0.24%) |
Mar 25, 2010 | 39.86 | 40.39 | 39.52 | 39.60 | 3,988,945 | +0.03(+0.07%) |
Mar 24, 2010 | 39.84 | 39.84 | 39.19 | 39.57 | 3,927,785 | -0.42(-1.05%) |
Mar 23, 2010 | 40.23 | 40.41 | 39.42 | 39.99 | 4,052,579 | -0.12(-0.29%) |
Mar 22, 2010 | 39.84 | 40.33 | 39.49 | 40.10 | 3,883,813 | +0.05(+0.13%) |
Mar 19, 2010 | 40.33 | 40.66 | 39.82 | 40.05 | 4,386,902 | -0.25(-0.63%) |
Mar 18, 2010 | 39.84 | 40.55 | 39.80 | 40.31 | 3,106,563 | +0.29(+0.72%) |
Mar 17, 2010 | 39.97 | 40.21 | 39.81 | 40.02 | 2,407,566 | +0.11(+0.27%) |
Mar 16, 2010 | 39.60 | 39.97 | 39.47 | 39.91 | 2,959,424 | +0.41(+1.04%) |
Mar 15, 2010 | 39.29 | 39.50 | 39.25 | 39.50 | 1,764,996 | +0.08(+0.20%) |
Mar 12, 2010 | 39.66 | 39.66 | 39.08 | 39.42 | 1,757,252 | +0.07(+0.17%) |
Mar 11, 2010 | 39.05 | 39.49 | 39.00 | 39.35 | 2,596,519 | +0.35(+0.91%) |
Mar 10, 2010 | 39.09 | 39.40 | 38.60 | 39.00 | 2,734,548 | +0.09(+0.24%) |
Mar 09, 2010 | 38.33 | 39.12 | 38.29 | 38.90 | 3,273,044 | +0.56(+1.45%) |
Mar 08, 2010 | 38.45 | 38.64 | 38.05 | 38.35 | 2,540,716 | +0.00(+0.00%) |
Mar 05, 2010 | 38.21 | 38.48 | 38.08 | 38.35 | 3,685,871 | +0.36(+0.95%) |
Mar 04, 2010 | 37.80 | 38.21 | 37.64 | 37.98 | 3,611,535 | +0.18(+0.48%) |
Mar 03, 2010 | 38.17 | 38.37 | 37.74 | 37.80 | 2,533,989 | -0.35(-0.93%) |
Mar 02, 2010 | 38.38 | 38.44 | 37.99 | 38.16 | 1,966,255 | +0.05(+0.13%) |
Mar 01, 2010 | 38.06 | 38.41 | 37.79 | 38.11 | 4,027,014 | +0.88(+2.35%) |
Feb 26, 2010 | 37.38 | 37.45 | 36.95 | 37.23 | 3,563,162 | -0.16(-0.43%) |
Feb 25, 2010 | 36.68 | 37.45 | 36.26 | 37.39 | 3,540,614 | +0.39(+1.06%) |
Feb 24, 2010 | 36.80 | 37.03 | 36.60 | 37.00 | 2,369,411 | +0.31(+0.85%) |
Feb 23, 2010 | 36.93 | 37.05 | 36.33 | 36.69 | 2,759,184 | -0.33(-0.90%) |
Feb 22, 2010 | 37.09 | 37.19 | 36.79 | 37.02 | 2,300,595 | +0.09(+0.25%) |
Feb 19, 2010 | 36.17 | 37.14 | 36.17 | 36.93 | 4,545,735 | +0.55(+1.51%) |
Feb 18, 2010 | 35.75 | 36.45 | 35.63 | 36.38 | 3,720,848 | +0.72(+2.01%) |
Feb 17, 2010 | 36.12 | 36.20 | 35.39 | 35.66 | 3,112,988 | -0.46(-1.26%) |
Feb 16, 2010 | 35.30 | 36.14 | 35.04 | 36.12 | 3,470,115 | +1.02(+2.91%) |
Feb 12, 2010 | 34.82 | 35.09 | 35.09 | 35.09 | 3,341,613 | -0.07(-0.21%) |
Feb 11, 2010 | 33.91 | 35.41 | 33.85 | 35.17 | 4,848,881 | +1.15(+3.38%) |
Feb 10, 2010 | 34.10 | 34.30 | 33.52 | 34.02 | 3,303,333 | -0.11(-0.32%) |
Feb 09, 2010 | 34.22 | 34.57 | 33.97 | 34.12 | 2,622,561 | +0.20(+0.58%) |
Feb 08, 2010 | 34.03 | 34.46 | 33.48 | 33.93 | 4,321,001 | -0.17(-0.49%) |
Feb 05, 2010 | 33.83 | 34.23 | 33.43 | 34.10 | 4,160,081 | +0.20(+0.58%) |
Feb 04, 2010 | 34.75 | 34.85 | 33.86 | 33.90 | 4,046,639 | -1.17(-3.34%) |
Feb 03, 2010 | 35.17 | 35.65 | 34.93 | 35.07 | 2,363,041 | -0.15(-0.43%) |
Feb 02, 2010 | 34.81 | 35.61 | 34.54 | 35.23 | 3,988,763 | +0.73(+2.13%) |