Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.20 | 39.03 | 37.42 | 37.76 | 4,918,016 | -0.39(-1.03%) |
Apr 29, 2010 | 40.45 | 41.18 | 38.07 | 38.15 | 5,292,195 | -2.70(-6.60%) |
Apr 28, 2010 | 40.22 | 41.14 | 40.22 | 40.85 | 2,170,310 | +0.68(+1.69%) |
Apr 27, 2010 | 41.36 | 41.36 | 40.08 | 40.17 | 26,888 | -1.23(-2.96%) |
Apr 26, 2010 | 41.95 | 42.57 | 41.30 | 41.40 | 1,849,498 | -0.48(-1.16%) |
Apr 23, 2010 | 41.48 | 41.92 | 41.22 | 41.88 | 1,466,379 | +0.21(+0.50%) |
Apr 22, 2010 | 41.43 | 41.68 | 41.21 | 41.68 | 1,249,246 | -0.01(-0.03%) |
Apr 21, 2010 | 42.79 | 42.79 | 41.55 | 41.69 | 37,456 | -0.91(-2.13%) |
Apr 20, 2010 | 42.67 | 42.97 | 42.45 | 42.60 | 9,822 | -0.01(-0.02%) |
Apr 19, 2010 | 42.74 | 42.74 | 41.90 | 42.60 | 1,129,134 | -0.14(-0.33%) |
Apr 16, 2010 | 42.77 | 43.34 | 42.61 | 42.74 | 1,556,179 | -0.34(-0.78%) |
Apr 15, 2010 | 43.17 | 43.56 | 42.88 | 43.08 | 1,691,007 | -0.19(-0.43%) |
Apr 14, 2010 | 42.75 | 43.27 | 42.61 | 43.27 | 1,531,692 | +0.61(+1.44%) |
Apr 13, 2010 | 43.71 | 43.87 | 42.64 | 42.65 | 1,878,893 | -1.30(-2.95%) |
Apr 12, 2010 | 43.24 | 43.99 | 43.04 | 43.95 | 2,200,019 | +0.91(+2.12%) |
Apr 09, 2010 | 42.62 | 43.13 | 42.26 | 43.04 | 2,406,190 | +0.81(+1.91%) |
Apr 08, 2010 | 42.52 | 42.52 | 42.04 | 42.23 | 2,272,379 | -0.40(-0.94%) |
Apr 07, 2010 | 42.83 | 42.89 | 42.50 | 42.63 | 3,100,506 | -0.29(-0.66%) |
Apr 06, 2010 | 43.38 | 43.78 | 42.86 | 42.92 | 2,050,241 | -0.84(-1.92%) |
Apr 05, 2010 | 44.42 | 44.61 | 43.44 | 43.76 | 1,673,706 | -0.35(-0.79%) |
Apr 01, 2010 | 44.16 | 44.11 | 44.11 | 44.11 | 1,463,273 | +0.16(+0.36%) |
Mar 31, 2010 | 44.80 | 44.93 | 43.68 | 43.95 | 2,538,357 | -1.16(-2.56%) |
Mar 30, 2010 | 45.55 | 45.60 | 44.63 | 45.11 | 1,500,600 | -0.20(-0.44%) |
Mar 29, 2010 | 45.63 | 45.68 | 45.06 | 45.30 | 1,642,960 | -0.22(-0.49%) |
Mar 26, 2010 | 45.53 | 45.68 | 45.17 | 45.53 | 1,129,324 | +0.06(+0.13%) |
Mar 25, 2010 | 46.13 | 46.23 | 45.41 | 45.47 | 1,233,890 | -0.44(-0.96%) |
Mar 24, 2010 | 46.40 | 46.40 | 45.60 | 45.91 | 1,364,052 | -0.68(-1.47%) |
Mar 23, 2010 | 45.13 | 47.08 | 45.02 | 46.60 | 3,422,698 | +1.55(+3.45%) |
Mar 22, 2010 | 44.11 | 45.08 | 43.64 | 45.04 | 1,538,084 | +0.82(+1.85%) |
Mar 19, 2010 | 44.22 | 44.26 | 43.56 | 44.22 | 2,087,545 | +0.01(+0.03%) |
Mar 18, 2010 | 43.96 | 44.56 | 43.83 | 44.21 | 2,512,833 | +0.22(+0.50%) |
Mar 17, 2010 | 42.80 | 44.08 | 42.80 | 43.99 | 2,165,529 | +1.19(+2.78%) |
Mar 16, 2010 | 43.27 | 43.27 | 42.50 | 42.79 | 1,195,570 | -0.34(-0.78%) |
Mar 15, 2010 | 42.77 | 43.19 | 42.77 | 43.13 | 821,529 | -0.26(-0.59%) |
Mar 12, 2010 | 44.56 | 44.63 | 43.20 | 43.39 | 1,532,343 | -0.07(-0.16%) |
Mar 11, 2010 | 43.81 | 43.86 | 43.15 | 43.46 | 1,215,977 | -0.65(-1.47%) |
Mar 10, 2010 | 44.38 | 44.64 | 43.56 | 44.11 | 922,052 | -0.37(-0.83%) |
Mar 09, 2010 | 44.29 | 44.79 | 44.29 | 44.48 | 692,489 | +0.12(+0.27%) |
Mar 08, 2010 | 45.28 | 45.53 | 44.27 | 44.36 | 1,587,318 | -0.76(-1.69%) |
Mar 05, 2010 | 43.86 | 45.25 | 43.74 | 45.12 | 1,933,027 | +1.70(+3.91%) |
Mar 04, 2010 | 43.80 | 44.31 | 43.03 | 43.42 | 960,803 | -0.48(-1.10%) |
Mar 03, 2010 | 43.89 | 44.27 | 43.59 | 43.91 | 962,058 | +0.11(+0.26%) |
Mar 02, 2010 | 43.13 | 44.08 | 43.07 | 43.79 | 1,325,359 | +0.82(+1.91%) |
Mar 01, 2010 | 42.57 | 43.07 | 42.57 | 42.97 | 728,590 | +0.48(+1.12%) |
Feb 26, 2010 | 42.80 | 43.26 | 42.49 | 42.50 | 1,335,891 | -0.58(-1.34%) |
Feb 25, 2010 | 42.52 | 43.13 | 42.13 | 43.07 | 2,254,653 | +0.25(+0.58%) |
Feb 24, 2010 | 42.84 | 42.90 | 41.81 | 42.82 | 2,696,100 | -0.06(-0.13%) |
Feb 23, 2010 | 43.80 | 43.99 | 42.78 | 42.88 | 1,655,137 | -0.98(-2.23%) |
Feb 22, 2010 | 43.99 | 44.12 | 43.46 | 43.86 | 1,445,272 | +0.14(+0.31%) |
Feb 19, 2010 | 43.73 | 43.98 | 43.28 | 43.72 | 1,544,576 | +0.07(+0.16%) |
Feb 18, 2010 | 43.39 | 43.79 | 43.03 | 43.65 | 1,051,524 | -0.02(-0.05%) |
Feb 17, 2010 | 42.81 | 43.69 | 42.77 | 43.67 | 2,155,411 | +1.10(+2.58%) |
Feb 16, 2010 | 42.27 | 42.88 | 41.83 | 42.57 | 1,797,272 | +0.74(+1.77%) |
Feb 12, 2010 | 41.57 | 41.83 | 41.83 | 41.83 | 1,732,930 | -0.07(-0.17%) |
Feb 11, 2010 | 41.13 | 41.99 | 40.91 | 41.90 | 1,629,275 | +0.65(+1.57%) |
Feb 10, 2010 | 41.15 | 41.37 | 40.61 | 41.25 | 1,401,881 | +0.14(+0.35%) |
Feb 09, 2010 | 40.70 | 41.40 | 40.68 | 41.11 | 1,439,745 | +0.68(+1.69%) |
Feb 08, 2010 | 41.62 | 41.89 | 40.41 | 40.43 | 2,301,244 | -1.31(-3.15%) |
Feb 05, 2010 | 41.47 | 41.96 | 40.74 | 41.74 | 2,923,411 | +0.14(+0.34%) |
Feb 04, 2010 | 40.86 | 42.12 | 40.86 | 41.60 | 4,040,371 | -1.39(-3.22%) |
Feb 03, 2010 | 43.71 | 43.73 | 42.53 | 42.99 | 2,220,507 | -0.63(-1.45%) |
Feb 02, 2010 | 42.65 | 43.65 | 42.60 | 43.62 | 1,659,723 | +1.42(+3.37%) |