Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.39 | 53.81 | 52.60 | 52.64 | 2,955,893 | -0.63(-1.18%) |
Apr 29, 2010 | 53.44 | 54.07 | 52.75 | 53.27 | 5,617,109 | +0.01(+0.02%) |
Apr 28, 2010 | 54.31 | 54.66 | 52.21 | 53.26 | 9,273,764 | +2.14(+4.19%) |
Apr 27, 2010 | 51.05 | 52.38 | 51.04 | 51.12 | 6,481,298 | -0.31(-0.61%) |
Apr 26, 2010 | 52.25 | 52.38 | 51.26 | 51.44 | 3,915,674 | +0.30(+0.58%) |
Apr 23, 2010 | 50.86 | 51.18 | 50.62 | 51.14 | 3,022,287 | +0.27(+0.52%) |
Apr 22, 2010 | 50.92 | 50.93 | 50.05 | 50.87 | 3,792,837 | -0.13(-0.26%) |
Apr 21, 2010 | 51.56 | 51.95 | 50.61 | 51.01 | 18,653 | -0.61(-1.18%) |
Apr 20, 2010 | 51.25 | 52.32 | 51.24 | 51.62 | 6,664,772 | +0.75(+1.48%) |
Apr 19, 2010 | 50.71 | 51.00 | 50.29 | 50.86 | 2,209,407 | +0.14(+0.28%) |
Apr 16, 2010 | 51.41 | 51.41 | 50.15 | 50.72 | 4,643,281 | -0.83(-1.61%) |
Apr 15, 2010 | 50.95 | 51.57 | 50.60 | 51.55 | 3,715,279 | +0.43(+0.84%) |
Apr 14, 2010 | 49.69 | 51.14 | 49.20 | 51.12 | 4,855,426 | +1.30(+2.62%) |
Apr 13, 2010 | 49.45 | 49.91 | 49.05 | 49.82 | 2,419,599 | +0.16(+0.33%) |
Apr 12, 2010 | 49.88 | 49.90 | 49.40 | 49.65 | 1,871,019 | -0.13(-0.27%) |
Apr 09, 2010 | 48.95 | 49.79 | 48.80 | 49.79 | 1,793,097 | +0.81(+1.65%) |
Apr 08, 2010 | 48.97 | 49.01 | 48.44 | 48.98 | 2,493,768 | -0.14(-0.29%) |
Apr 07, 2010 | 49.38 | 49.38 | 48.85 | 49.12 | 3,362,561 | -0.11(-0.23%) |
Apr 06, 2010 | 49.15 | 49.38 | 48.98 | 49.24 | 1,689,818 | -0.10(-0.21%) |
Apr 05, 2010 | 49.34 | 49.67 | 49.17 | 49.34 | 1,411,660 | +0.04(+0.08%) |
Apr 01, 2010 | 49.12 | 49.30 | 49.30 | 49.30 | 2,376,598 | +0.31(+0.64%) |
Mar 31, 2010 | 48.99 | 49.12 | 48.75 | 48.99 | 3,455,269 | -0.21(-0.43%) |
Mar 30, 2010 | 48.13 | 49.89 | 48.00 | 49.20 | 5,796,930 | +1.10(+2.28%) |
Mar 29, 2010 | 47.79 | 48.10 | 47.53 | 48.10 | 2,885,471 | +0.48(+1.00%) |
Mar 26, 2010 | 48.15 | 48.15 | 47.34 | 47.63 | 3,501,005 | -0.37(-0.77%) |
Mar 25, 2010 | 48.51 | 48.88 | 47.95 | 48.00 | 3,223,354 | -0.31(-0.65%) |
Mar 24, 2010 | 48.43 | 48.43 | 47.98 | 48.31 | 2,544,009 | -0.11(-0.24%) |
Mar 23, 2010 | 48.40 | 48.54 | 47.76 | 48.43 | 3,857,845 | +1.09(+2.29%) |
Mar 22, 2010 | 47.47 | 48.45 | 47.20 | 47.34 | 2,287,933 | -0.16(-0.34%) |
Mar 19, 2010 | 47.75 | 47.80 | 47.20 | 47.50 | 3,200,470 | +0.02(+0.04%) |
Mar 18, 2010 | 47.61 | 47.85 | 47.27 | 47.48 | 2,258,284 | -0.10(-0.22%) |
Mar 17, 2010 | 47.10 | 47.74 | 47.10 | 47.59 | 3,784,411 | +0.44(+0.93%) |
Mar 16, 2010 | 47.66 | 47.66 | 47.02 | 47.15 | 3,369,883 | -0.41(-0.86%) |
Mar 15, 2010 | 47.24 | 47.57 | 47.19 | 47.56 | 3,227,643 | -0.21(-0.44%) |
Mar 12, 2010 | 48.43 | 48.43 | 47.56 | 47.77 | 3,089,560 | -0.65(-1.34%) |
Mar 11, 2010 | 48.00 | 48.43 | 47.75 | 48.42 | 3,090,746 | +0.41(+0.85%) |
Mar 10, 2010 | 47.75 | 48.14 | 47.56 | 48.01 | 2,109,580 | +0.17(+0.36%) |
Mar 09, 2010 | 47.46 | 48.26 | 47.30 | 47.84 | 4,767,107 | +0.29(+0.60%) |
Mar 08, 2010 | 46.98 | 47.80 | 46.83 | 47.55 | 3,755,079 | +0.42(+0.89%) |
Mar 05, 2010 | 46.39 | 47.35 | 46.31 | 47.13 | 2,853,818 | +0.83(+1.79%) |
Mar 04, 2010 | 46.80 | 47.14 | 46.20 | 46.30 | 2,229,249 | -0.50(-1.06%) |
Mar 03, 2010 | 47.06 | 47.11 | 46.56 | 46.80 | 2,865,664 | -0.27(-0.57%) |
Mar 02, 2010 | 46.51 | 47.24 | 46.42 | 47.06 | 2,642,216 | +0.73(+1.58%) |
Mar 01, 2010 | 46.52 | 46.90 | 45.97 | 46.33 | 7,134,531 | -0.11(-0.25%) |
Feb 26, 2010 | 46.73 | 46.85 | 45.94 | 46.45 | 4,130,095 | -0.49(-1.03%) |
Feb 25, 2010 | 45.71 | 46.98 | 45.29 | 46.93 | 9,716,694 | +0.85(+1.84%) |
Feb 24, 2010 | 47.09 | 47.22 | 45.75 | 46.08 | 7,178,219 | -1.15(-2.44%) |
Feb 23, 2010 | 45.50 | 47.56 | 45.48 | 47.24 | 15,421,173 | +1.43(+3.12%) |
Feb 22, 2010 | 47.05 | 47.21 | 43.21 | 45.81 | 20,091,788 | -1.07(-2.28%) |
Feb 19, 2010 | 46.79 | 47.13 | 46.58 | 46.87 | 2,112,822 | -0.10(-0.20%) |
Feb 18, 2010 | 46.47 | 47.16 | 46.24 | 46.97 | 2,963,409 | +0.58(+1.25%) |
Feb 17, 2010 | 45.91 | 46.53 | 45.87 | 46.39 | 2,378,303 | +0.48(+1.04%) |
Feb 16, 2010 | 45.25 | 45.91 | 45.06 | 45.91 | 1,759,193 | +0.90(+2.01%) |
Feb 12, 2010 | 44.78 | 45.01 | 45.01 | 45.01 | 2,224,445 | -0.05(-0.11%) |
Feb 11, 2010 | 44.72 | 45.22 | 44.48 | 45.05 | 2,364,900 | +0.17(+0.38%) |
Feb 10, 2010 | 45.25 | 45.50 | 44.70 | 44.88 | 2,544,735 | -0.52(-1.15%) |
Feb 09, 2010 | 44.84 | 45.66 | 44.79 | 45.41 | 3,240,161 | +0.92(+2.08%) |
Feb 08, 2010 | 44.71 | 45.06 | 44.39 | 44.48 | 2,798,976 | -0.28(-0.62%) |
Feb 05, 2010 | 44.90 | 45.02 | 43.84 | 44.76 | 4,018,604 | -0.25(-0.55%) |
Feb 04, 2010 | 45.87 | 45.88 | 44.97 | 45.01 | 4,443,340 | -1.10(-2.38%) |
Feb 03, 2010 | 47.14 | 47.32 | 45.86 | 46.10 | 6,809,161 | +0.77(+1.70%) |
Feb 02, 2010 | 44.71 | 45.43 | 44.50 | 45.33 | 4,195,162 | +0.84(+1.89%) |