Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.45 | 43.81 | 43.28 | 43.48 | 2,239,076 | -0.03(-0.08%) |
Apr 29, 2010 | 43.27 | 43.53 | 43.01 | 43.51 | 1,720,940 | +0.46(+1.06%) |
Apr 28, 2010 | 42.95 | 43.35 | 42.57 | 43.06 | 1,528,715 | +0.27(+0.63%) |
Apr 27, 2010 | 43.39 | 43.39 | 42.73 | 42.79 | 1,998,532 | -0.54(-1.24%) |
Apr 26, 2010 | 43.66 | 43.81 | 43.18 | 43.33 | 1,957,856 | -0.24(-0.54%) |
Apr 23, 2010 | 43.07 | 43.68 | 42.87 | 43.56 | 2,886,067 | +0.45(+1.04%) |
Apr 22, 2010 | 43.34 | 43.34 | 42.59 | 43.11 | 2,030,208 | -0.34(-0.78%) |
Apr 21, 2010 | 43.45 | 43.53 | 43.27 | 43.45 | 9,122 | +0.15(+0.34%) |
Apr 20, 2010 | 43.33 | 43.35 | 43.11 | 43.31 | 901,544 | +0.09(+0.20%) |
Apr 19, 2010 | 42.91 | 43.23 | 42.90 | 43.22 | 1,155,363 | +0.21(+0.50%) |
Apr 16, 2010 | 42.76 | 43.15 | 42.68 | 43.01 | 1,651,791 | +0.21(+0.48%) |
Apr 15, 2010 | 42.88 | 42.91 | 42.60 | 42.80 | 1,311,298 | -0.12(-0.28%) |
Apr 14, 2010 | 42.47 | 42.96 | 42.31 | 42.92 | 1,662,580 | +0.34(+0.80%) |
Apr 13, 2010 | 42.34 | 42.67 | 42.18 | 42.58 | 1,677,716 | +0.26(+0.61%) |
Apr 12, 2010 | 42.42 | 42.44 | 42.15 | 42.32 | 1,051,461 | -0.04(-0.09%) |
Apr 09, 2010 | 42.43 | 42.48 | 42.03 | 42.36 | 1,329,989 | +0.13(+0.32%) |
Apr 08, 2010 | 42.17 | 42.25 | 42.03 | 42.23 | 1,446,701 | -0.03(-0.08%) |
Apr 07, 2010 | 42.37 | 42.45 | 42.15 | 42.26 | 1,300,858 | -0.23(-0.53%) |
Apr 06, 2010 | 42.72 | 42.72 | 42.19 | 42.49 | 1,945,185 | -0.14(-0.33%) |
Apr 05, 2010 | 43.01 | 43.01 | 42.45 | 42.63 | 1,947,761 | -0.24(-0.56%) |
Apr 01, 2010 | 42.83 | 42.87 | 42.87 | 42.87 | 1,767,590 | +0.09(+0.22%) |
Mar 31, 2010 | 43.11 | 43.11 | 42.62 | 42.77 | 1,928,588 | -0.39(-0.91%) |
Mar 30, 2010 | 43.41 | 43.41 | 42.89 | 43.17 | 1,310,384 | -0.17(-0.40%) |
Mar 29, 2010 | 43.16 | 43.43 | 42.95 | 43.34 | 1,134,135 | +0.29(+0.67%) |
Mar 26, 2010 | 43.30 | 43.30 | 42.77 | 43.05 | 1,534,194 | -0.14(-0.32%) |
Mar 25, 2010 | 43.39 | 43.45 | 43.16 | 43.19 | 1,495,025 | -0.05(-0.12%) |
Mar 24, 2010 | 43.27 | 43.41 | 43.13 | 43.25 | 1,733,924 | -0.17(-0.40%) |
Mar 23, 2010 | 43.35 | 43.47 | 43.08 | 43.42 | 1,276,108 | +0.13(+0.29%) |
Mar 22, 2010 | 43.09 | 43.33 | 42.88 | 43.29 | 1,631,280 | +0.33(+0.76%) |
Mar 19, 2010 | 43.14 | 43.25 | 42.71 | 42.97 | 1,701,145 | -0.12(-0.28%) |
Mar 18, 2010 | 43.23 | 43.27 | 42.88 | 43.09 | 1,788,331 | -0.02(-0.05%) |
Mar 17, 2010 | 42.69 | 43.28 | 42.67 | 43.11 | 3,992,210 | +0.46(+1.08%) |
Mar 16, 2010 | 42.27 | 42.68 | 42.09 | 42.65 | 3,425,632 | +0.68(+1.62%) |
Mar 15, 2010 | 41.80 | 41.99 | 41.77 | 41.97 | 1,195,211 | +0.03(+0.06%) |
Mar 12, 2010 | 41.75 | 41.99 | 41.65 | 41.94 | 2,008,608 | +0.22(+0.53%) |
Mar 11, 2010 | 41.55 | 41.72 | 41.33 | 41.72 | 1,793,236 | +0.14(+0.34%) |
Mar 10, 2010 | 41.34 | 41.59 | 41.12 | 41.58 | 1,829,224 | +0.23(+0.55%) |
Mar 09, 2010 | 41.23 | 41.50 | 41.17 | 41.35 | 1,192,012 | +0.09(+0.21%) |
Mar 08, 2010 | 40.91 | 41.40 | 40.84 | 41.27 | 1,960,037 | +0.25(+0.62%) |
Mar 05, 2010 | 41.13 | 41.22 | 40.79 | 41.01 | 1,647,854 | -0.06(-0.15%) |
Mar 04, 2010 | 40.93 | 41.19 | 40.89 | 41.07 | 1,396,638 | +0.14(+0.34%) |
Mar 03, 2010 | 40.96 | 41.27 | 40.77 | 40.93 | 1,520,801 | -0.15(-0.36%) |
Mar 02, 2010 | 41.14 | 41.15 | 40.93 | 41.08 | 2,040,101 | +0.03(+0.07%) |
Mar 01, 2010 | 40.90 | 41.09 | 40.73 | 41.05 | 1,349,212 | +0.17(+0.41%) |
Feb 26, 2010 | 40.89 | 41.05 | 40.65 | 40.89 | 1,459,430 | +0.09(+0.23%) |
Feb 25, 2010 | 40.39 | 40.85 | 40.22 | 40.79 | 1,410,817 | +0.11(+0.28%) |
Feb 24, 2010 | 40.79 | 40.81 | 40.47 | 40.68 | 1,260,924 | +0.03(+0.08%) |
Feb 23, 2010 | 40.65 | 40.81 | 40.34 | 40.65 | 1,532,317 | -0.05(-0.11%) |
Feb 22, 2010 | 40.77 | 40.85 | 40.57 | 40.69 | 1,299,549 | +0.01(+0.02%) |
Feb 19, 2010 | 40.62 | 40.75 | 40.30 | 40.69 | 1,537,159 | +0.07(+0.18%) |
Feb 18, 2010 | 40.15 | 40.75 | 40.11 | 40.61 | 1,597,835 | +0.35(+0.86%) |
Feb 17, 2010 | 40.05 | 40.33 | 40.00 | 40.27 | 1,690,003 | +0.32(+0.80%) |
Feb 16, 2010 | 39.65 | 39.98 | 39.61 | 39.95 | 1,697,987 | +0.36(+0.91%) |
Feb 12, 2010 | 39.99 | 39.59 | 39.59 | 39.59 | 2,508,485 | -0.51(-1.26%) |
Feb 11, 2010 | 40.13 | 40.21 | 39.74 | 40.09 | 1,518,202 | -0.08(-0.20%) |
Feb 10, 2010 | 40.53 | 40.53 | 40.01 | 40.17 | 1,525,898 | -0.31(-0.76%) |
Feb 09, 2010 | 40.46 | 40.67 | 40.05 | 40.48 | 1,744,086 | +0.29(+0.71%) |
Feb 08, 2010 | 40.43 | 40.78 | 40.05 | 40.19 | 2,336,620 | -0.20(-0.50%) |
Feb 05, 2010 | 40.37 | 40.48 | 39.94 | 40.39 | 2,044,584 | +0.15(+0.36%) |
Feb 04, 2010 | 40.68 | 41.06 | 40.07 | 40.25 | 3,219,924 | -0.21(-0.51%) |
Feb 03, 2010 | 40.14 | 40.57 | 39.92 | 40.45 | 1,918,127 | +0.27(+0.66%) |
Feb 02, 2010 | 39.75 | 40.29 | 39.51 | 40.19 | 1,582,947 | +0.61(+1.55%) |