Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 45.81 | 45.81 | 44.82 | 45.09 | 3,108,233 | -0.72(-1.57%) |
Apr 29, 2010 | 45.84 | 45.84 | 45.11 | 45.81 | 3,950,947 | +0.05(+0.10%) |
Apr 28, 2010 | 45.76 | 45.81 | 45.20 | 45.76 | 5,433,368 | +0.21(+0.46%) |
Apr 27, 2010 | 46.60 | 46.96 | 45.46 | 45.55 | 3,895,813 | -1.31(-2.80%) |
Apr 26, 2010 | 46.21 | 47.05 | 46.03 | 46.86 | 2,379,886 | +0.41(+0.89%) |
Apr 23, 2010 | 46.26 | 46.94 | 45.92 | 46.45 | 4,966,757 | +0.14(+0.31%) |
Apr 22, 2010 | 45.89 | 46.47 | 44.56 | 46.30 | 9,688,106 | -1.47(-3.07%) |
Apr 21, 2010 | 47.17 | 47.92 | 47.06 | 47.77 | 4,450,454 | +0.37(+0.79%) |
Apr 20, 2010 | 45.79 | 47.53 | 45.61 | 47.40 | 4,228,809 | +1.65(+3.60%) |
Apr 19, 2010 | 46.16 | 46.49 | 45.58 | 45.75 | 3,600,091 | -0.72(-1.55%) |
Apr 16, 2010 | 46.58 | 46.89 | 46.22 | 46.47 | 3,395,067 | -0.15(-0.33%) |
Apr 15, 2010 | 46.06 | 46.70 | 45.75 | 46.62 | 3,334,500 | +0.56(+1.21%) |
Apr 14, 2010 | 45.99 | 46.29 | 45.64 | 46.07 | 2,828,590 | -0.01(-0.02%) |
Apr 13, 2010 | 46.69 | 46.80 | 45.95 | 46.07 | 2,785,780 | -0.68(-1.46%) |
Apr 12, 2010 | 46.26 | 46.84 | 46.06 | 46.76 | 2,690,974 | +0.50(+1.08%) |
Apr 09, 2010 | 45.21 | 46.30 | 45.18 | 46.26 | 2,193,326 | +1.18(+2.62%) |
Apr 08, 2010 | 45.30 | 45.30 | 44.44 | 45.08 | 2,572,069 | -0.18(-0.40%) |
Apr 07, 2010 | 45.31 | 45.56 | 45.01 | 45.26 | 2,468,395 | -0.04(-0.08%) |
Apr 06, 2010 | 45.31 | 45.53 | 44.88 | 45.30 | 2,172,541 | -0.07(-0.15%) |
Apr 05, 2010 | 44.96 | 45.62 | 44.87 | 45.37 | 2,743,279 | +0.40(+0.90%) |
Apr 01, 2010 | 45.73 | 44.96 | 44.96 | 44.96 | 4,238,897 | -0.55(-1.20%) |
Mar 31, 2010 | 45.76 | 46.26 | 45.38 | 45.51 | 4,462,920 | -0.50(-1.08%) |
Mar 30, 2010 | 45.95 | 46.12 | 45.50 | 46.01 | 2,426,373 | +0.01(+0.02%) |
Mar 29, 2010 | 46.13 | 46.29 | 45.77 | 46.00 | 2,239,929 | -0.11(-0.23%) |
Mar 26, 2010 | 46.10 | 46.43 | 45.84 | 46.10 | 2,975,079 | +0.05(+0.10%) |
Mar 25, 2010 | 46.71 | 46.93 | 46.00 | 46.06 | 3,879,830 | -0.47(-1.01%) |
Mar 24, 2010 | 45.98 | 46.63 | 45.82 | 46.53 | 2,939,375 | +0.51(+1.10%) |
Mar 23, 2010 | 46.19 | 46.46 | 45.48 | 46.02 | 3,720,723 | -0.18(-0.39%) |
Mar 22, 2010 | 46.09 | 46.73 | 46.09 | 46.20 | 2,939,903 | -0.14(-0.31%) |
Mar 19, 2010 | 46.36 | 46.83 | 45.88 | 46.34 | 7,872,518 | +0.27(+0.58%) |
Mar 18, 2010 | 45.37 | 46.48 | 45.37 | 46.07 | 6,921,693 | +0.60(+1.33%) |
Mar 17, 2010 | 45.90 | 46.29 | 45.03 | 45.47 | 15,207,292 | -1.46(-3.11%) |
Mar 16, 2010 | 47.04 | 47.10 | 46.45 | 46.93 | 4,973,291 | -0.05(-0.10%) |
Mar 15, 2010 | 46.42 | 47.11 | 46.03 | 46.98 | 7,091,850 | +0.88(+1.91%) |
Mar 12, 2010 | 44.89 | 46.28 | 44.75 | 46.09 | 6,609,468 | +0.79(+1.74%) |
Mar 11, 2010 | 44.38 | 45.31 | 44.21 | 45.31 | 3,779,566 | +0.61(+1.37%) |
Mar 10, 2010 | 44.18 | 45.25 | 44.11 | 44.69 | 4,419,906 | +0.61(+1.39%) |
Mar 09, 2010 | 43.18 | 44.16 | 43.14 | 44.08 | 4,765,803 | +0.95(+2.20%) |
Mar 08, 2010 | 42.94 | 43.73 | 42.87 | 43.13 | 4,593,588 | +0.36(+0.85%) |
Mar 05, 2010 | 42.22 | 43.14 | 42.22 | 42.77 | 4,249,043 | +0.59(+1.41%) |
Mar 04, 2010 | 42.05 | 42.24 | 41.78 | 42.17 | 2,804,001 | +0.12(+0.30%) |
Mar 03, 2010 | 41.70 | 42.37 | 41.57 | 42.05 | 3,802,831 | +0.52(+1.25%) |
Mar 02, 2010 | 41.94 | 42.15 | 41.42 | 41.53 | 3,426,016 | -0.41(-0.98%) |
Mar 01, 2010 | 41.33 | 42.08 | 41.24 | 41.94 | 3,387,175 | +0.71(+1.72%) |
Feb 26, 2010 | 41.05 | 41.34 | 40.84 | 41.23 | 5,049,627 | +0.18(+0.44%) |
Feb 25, 2010 | 41.42 | 41.42 | 39.31 | 41.05 | 6,953,575 | -0.89(-2.13%) |
Feb 24, 2010 | 42.32 | 42.62 | 41.75 | 41.94 | 5,083,444 | -0.15(-0.36%) |
Feb 23, 2010 | 42.32 | 42.53 | 41.85 | 42.10 | 4,288,969 | -0.19(-0.45%) |
Feb 22, 2010 | 42.85 | 43.03 | 42.17 | 42.29 | 3,756,515 | -0.60(-1.41%) |
Feb 19, 2010 | 43.30 | 43.71 | 42.78 | 42.89 | 6,938,366 | -0.40(-0.93%) |
Feb 18, 2010 | 42.05 | 43.42 | 42.00 | 43.29 | 5,583,370 | +1.22(+2.89%) |
Feb 17, 2010 | 41.44 | 42.15 | 41.39 | 42.08 | 3,703,928 | +0.26(+0.62%) |
Feb 16, 2010 | 41.57 | 41.82 | 41.27 | 41.82 | 1,969,256 | +0.44(+1.07%) |
Feb 12, 2010 | 40.66 | 41.38 | 41.38 | 41.38 | 2,968,312 | +0.09(+0.21%) |
Feb 11, 2010 | 41.04 | 41.38 | 40.71 | 41.29 | 3,667,111 | +0.16(+0.40%) |
Feb 10, 2010 | 41.34 | 41.65 | 40.95 | 41.13 | 4,739,107 | -0.28(-0.67%) |
Feb 09, 2010 | 40.68 | 41.62 | 40.44 | 41.41 | 4,621,934 | +1.04(+2.56%) |
Feb 08, 2010 | 40.12 | 40.84 | 39.63 | 40.37 | 3,435,843 | +0.31(+0.77%) |
Feb 05, 2010 | 39.63 | 40.07 | 38.99 | 40.06 | 4,296,000 | +0.39(+0.99%) |
Feb 04, 2010 | 40.28 | 40.39 | 39.66 | 39.67 | 3,639,855 | -1.04(-2.54%) |
Feb 03, 2010 | 40.12 | 40.91 | 40.01 | 40.71 | 3,961,211 | +0.11(+0.26%) |
Feb 02, 2010 | 40.27 | 40.74 | 39.93 | 40.60 | 2,735,274 | +0.04(+0.09%) |