Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.27 | 52.60 | 50.27 | 50.91 | 34,362,004 | -1.23(-2.37%) |
Apr 29, 2010 | 51.51 | 52.74 | 50.82 | 52.14 | 39,224,680 | +1.53(+3.01%) |
Apr 28, 2010 | 50.44 | 50.71 | 49.27 | 50.61 | 15,183,890 | +0.50(+1.00%) |
Apr 27, 2010 | 51.60 | 51.74 | 49.89 | 50.11 | 20,567,104 | -1.70(-3.27%) |
Apr 26, 2010 | 51.75 | 52.15 | 51.50 | 51.81 | 14,844,625 | +0.01(+0.01%) |
Apr 23, 2010 | 49.99 | 52.17 | 49.82 | 51.80 | 30,982,088 | +3.21(+6.60%) |
Apr 22, 2010 | 47.94 | 48.76 | 47.60 | 48.60 | 15,756,543 | +0.11(+0.24%) |
Apr 21, 2010 | 48.48 | 48.82 | 47.88 | 48.48 | 137,967 | +0.12(+0.25%) |
Apr 20, 2010 | 47.33 | 48.47 | 47.18 | 48.36 | 1,898 | +1.86(+4.00%) |
Apr 19, 2010 | 46.46 | 46.99 | 45.98 | 46.50 | 13,659,301 | -0.40(-0.85%) |
Apr 16, 2010 | 47.37 | 47.87 | 46.23 | 46.90 | 15,845,525 | -1.01(-2.10%) |
Apr 15, 2010 | 47.76 | 48.11 | 47.53 | 47.90 | 8,393,627 | +0.08(+0.16%) |
Apr 14, 2010 | 47.04 | 48.05 | 46.88 | 47.83 | 12,848,401 | +1.13(+2.43%) |
Apr 13, 2010 | 47.33 | 47.33 | 46.05 | 46.69 | 14,468,098 | -0.57(-1.21%) |
Apr 12, 2010 | 47.18 | 47.64 | 47.15 | 47.26 | 8,317,157 | -0.16(-0.33%) |
Apr 09, 2010 | 47.80 | 48.00 | 47.21 | 47.42 | 10,730,683 | -0.06(-0.13%) |
Apr 08, 2010 | 46.67 | 47.61 | 46.36 | 47.48 | 12,332,842 | +0.41(+0.88%) |
Apr 07, 2010 | 47.65 | 47.65 | 46.81 | 47.07 | 13,688,948 | -0.53(-1.12%) |
Apr 06, 2010 | 46.96 | 47.77 | 46.90 | 47.61 | 14,632,413 | +0.63(+1.34%) |
Apr 05, 2010 | 46.35 | 47.21 | 46.16 | 46.98 | 13,656,446 | +0.96(+2.08%) |
Apr 01, 2010 | 45.79 | 46.02 | 46.02 | 46.02 | 15,705,236 | +0.79(+1.75%) |
Mar 31, 2010 | 45.21 | 45.30 | 44.86 | 45.23 | 16,776,474 | +0.29(+0.65%) |
Mar 30, 2010 | 45.12 | 45.50 | 44.74 | 44.94 | 14,507,654 | -0.01(-0.03%) |
Mar 29, 2010 | 44.42 | 45.19 | 44.32 | 44.95 | 15,366,179 | +1.00(+2.27%) |
Mar 26, 2010 | 43.56 | 44.18 | 43.55 | 43.96 | 16,338,265 | +0.65(+1.50%) |
Mar 25, 2010 | 44.80 | 45.08 | 43.24 | 43.31 | 17,395,998 | -1.03(-2.33%) |
Mar 24, 2010 | 44.48 | 45.12 | 44.20 | 44.34 | 16,502,650 | -0.58(-1.30%) |
Mar 23, 2010 | 45.28 | 45.60 | 44.75 | 44.93 | 14,960,128 | -0.33(-0.72%) |
Mar 22, 2010 | 44.69 | 45.83 | 44.22 | 45.25 | 22,014,706 | -0.59(-1.29%) |
Mar 19, 2010 | 46.64 | 46.89 | 45.43 | 45.84 | 26,188,004 | -0.66(-1.43%) |
Mar 18, 2010 | 47.40 | 47.56 | 46.19 | 46.51 | 18,107,150 | -0.96(-2.03%) |
Mar 17, 2010 | 46.88 | 47.74 | 46.69 | 47.47 | 17,433,128 | +0.77(+1.65%) |
Mar 16, 2010 | 46.19 | 46.80 | 45.74 | 46.70 | 13,906,098 | +0.86(+1.88%) |
Mar 15, 2010 | 45.53 | 45.90 | 45.41 | 45.84 | 14,105,439 | -0.16(-0.36%) |
Mar 12, 2010 | 45.74 | 46.09 | 45.47 | 46.00 | 11,782,959 | +0.46(+1.00%) |
Mar 11, 2010 | 45.66 | 45.75 | 45.15 | 45.55 | 11,265,446 | -0.21(-0.47%) |
Mar 10, 2010 | 45.62 | 45.99 | 45.07 | 45.76 | 16,631,884 | +0.07(+0.16%) |
Mar 09, 2010 | 45.65 | 46.02 | 45.40 | 45.69 | 16,881,796 | -0.27(-0.59%) |
Mar 08, 2010 | 45.50 | 46.08 | 45.46 | 45.96 | 17,190,862 | +0.48(+1.05%) |
Mar 05, 2010 | 45.20 | 45.57 | 45.05 | 45.48 | 15,466,548 | +0.66(+1.48%) |
Mar 04, 2010 | 45.07 | 45.42 | 44.39 | 44.82 | 18,223,644 | -0.25(-0.55%) |
Mar 03, 2010 | 45.18 | 45.64 | 44.93 | 45.07 | 21,456,148 | +0.37(+0.83%) |
Mar 02, 2010 | 43.90 | 44.82 | 43.48 | 44.70 | 24,816,482 | +0.92(+2.10%) |
Mar 01, 2010 | 44.07 | 44.18 | 43.45 | 43.78 | 18,020,150 | +0.23(+0.52%) |
Feb 26, 2010 | 43.57 | 43.76 | 43.14 | 43.55 | 21,780,118 | +0.21(+0.48%) |
Feb 25, 2010 | 42.83 | 43.44 | 42.35 | 43.34 | 24,633,926 | -0.06(-0.15%) |
Feb 24, 2010 | 43.57 | 43.83 | 43.02 | 43.41 | 32,242,132 | +0.01(+0.03%) |
Feb 23, 2010 | 43.83 | 43.99 | 42.88 | 43.39 | 50,307,732 | -0.49(-1.12%) |
Feb 22, 2010 | 45.55 | 44.15 | 42.59 | 43.88 | 122,244,040 | -1.66(-3.65%) |
Feb 19, 2010 | 45.16 | 45.89 | 44.89 | 45.55 | 25,378,856 | -1.36(-2.90%) |
Feb 18, 2010 | 46.96 | 47.28 | 46.39 | 46.91 | 10,809,190 | +0.27(+0.58%) |
Feb 17, 2010 | 46.92 | 47.04 | 46.24 | 46.64 | 9,021,449 | -0.16(-0.34%) |
Feb 16, 2010 | 46.56 | 46.86 | 46.02 | 46.79 | 8,580,562 | +0.96(+2.10%) |
Feb 12, 2010 | 45.40 | 45.83 | 45.83 | 45.83 | 11,785,135 | -0.18(-0.39%) |
Feb 11, 2010 | 45.16 | 46.11 | 44.44 | 46.01 | 10,310,240 | +0.79(+1.74%) |
Feb 10, 2010 | 45.19 | 45.65 | 44.30 | 45.22 | 9,718,058 | -0.08(-0.17%) |
Feb 09, 2010 | 44.85 | 46.17 | 44.76 | 45.30 | 12,892,399 | +0.98(+2.22%) |
Feb 08, 2010 | 44.21 | 45.24 | 43.74 | 44.31 | 11,199,618 | +0.22(+0.51%) |
Feb 05, 2010 | 44.48 | 44.88 | 42.81 | 44.09 | 16,194,364 | -0.31(-0.70%) |
Feb 04, 2010 | 46.17 | 46.31 | 44.28 | 44.40 | 13,664,226 | -2.48(-5.29%) |
Feb 03, 2010 | 46.69 | 47.51 | 46.58 | 46.88 | 8,601,108 | -0.09(-0.20%) |
Feb 02, 2010 | 46.53 | 47.27 | 46.16 | 46.98 | 11,221,110 | +1.10(+2.40%) |