Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.24 | 44.99 | 43.69 | 44.73 | 1,406,206 | +0.49(+1.11%) |
Mar 30, 2010 | 44.48 | 44.67 | 44.01 | 44.24 | 954,394 | -0.13(-0.29%) |
Mar 29, 2010 | 43.73 | 44.96 | 43.54 | 44.37 | 1,005,404 | +0.65(+1.49%) |
Mar 26, 2010 | 43.90 | 44.40 | 43.21 | 43.72 | 1,161,286 | -0.08(-0.18%) |
Mar 25, 2010 | 43.78 | 44.50 | 43.56 | 43.80 | 1,113,065 | +0.52(+1.20%) |
Mar 24, 2010 | 42.91 | 43.41 | 42.85 | 43.28 | 759,937 | +0.32(+0.74%) |
Mar 23, 2010 | 42.59 | 43.20 | 42.27 | 42.96 | 548,220 | +0.31(+0.73%) |
Mar 22, 2010 | 41.55 | 42.79 | 41.28 | 42.65 | 1,069,315 | +0.73(+1.74%) |
Mar 19, 2010 | 42.50 | 42.58 | 41.23 | 41.92 | 945,750 | -0.37(-0.87%) |
Mar 18, 2010 | 41.36 | 43.25 | 41.36 | 42.29 | 3,228,641 | +1.03(+2.50%) |
Mar 17, 2010 | 40.67 | 41.54 | 40.43 | 41.26 | 1,633,722 | +0.60(+1.48%) |
Mar 16, 2010 | 40.39 | 40.88 | 40.30 | 40.66 | 1,030,123 | +0.62(+1.55%) |
Mar 15, 2010 | 39.96 | 40.12 | 39.87 | 40.04 | 1,150,858 | -0.49(-1.21%) |
Mar 12, 2010 | 40.34 | 40.91 | 40.00 | 40.53 | 1,453,123 | +0.37(+0.92%) |
Mar 11, 2010 | 41.91 | 41.91 | 40.00 | 40.16 | 1,969,248 | -1.75(-4.18%) |
Mar 10, 2010 | 41.29 | 43.15 | 41.10 | 41.91 | 6,636,130 | -2.34(-5.29%) |
Mar 09, 2010 | 42.96 | 45.31 | 42.67 | 44.25 | 2,929,140 | +0.83(+1.91%) |
Mar 08, 2010 | 42.60 | 43.56 | 42.60 | 43.42 | 1,305,082 | +1.08(+2.55%) |
Mar 05, 2010 | 42.02 | 42.63 | 41.84 | 42.34 | 800,709 | +0.51(+1.22%) |
Mar 04, 2010 | 41.45 | 42.00 | 41.24 | 41.83 | 748,013 | +0.45(+1.09%) |
Mar 03, 2010 | 41.45 | 42.08 | 41.26 | 41.38 | 953,602 | -0.09(-0.22%) |
Mar 02, 2010 | 40.54 | 41.56 | 40.35 | 41.47 | 1,351,499 | +1.24(+3.08%) |
Mar 01, 2010 | 39.14 | 40.36 | 39.10 | 40.23 | 962,556 | +1.07(+2.73%) |
Feb 26, 2010 | 38.90 | 39.21 | 38.41 | 39.16 | 873,814 | +0.26(+0.67%) |
Feb 25, 2010 | 38.40 | 39.05 | 38.08 | 38.90 | 856,790 | -0.23(-0.59%) |
Feb 24, 2010 | 39.33 | 39.34 | 38.74 | 39.13 | 775,828 | +0.08(+0.20%) |
Feb 23, 2010 | 39.14 | 39.38 | 38.86 | 39.05 | 979,391 | -0.20(-0.51%) |
Feb 22, 2010 | 40.14 | 40.18 | 39.13 | 39.25 | 774,437 | -0.35(-0.88%) |
Feb 19, 2010 | 39.93 | 40.00 | 39.37 | 39.60 | 1,195,010 | -0.40(-1.00%) |
Feb 18, 2010 | 40.71 | 41.25 | 39.96 | 40.00 | 1,397,329 | -0.50(-1.23%) |
Feb 17, 2010 | 41.67 | 41.99 | 40.12 | 40.50 | 2,503,453 | +0.78(+1.96%) |
Feb 16, 2010 | 39.45 | 40.26 | 38.76 | 39.72 | 691,907 | +0.61(+1.56%) |
Feb 12, 2010 | 38.67 | 39.11 | 39.11 | 39.11 | 745,400 | -0.09(-0.23%) |
Feb 11, 2010 | 38.53 | 39.36 | 38.29 | 39.20 | 459,621 | +0.70(+1.82%) |
Feb 10, 2010 | 39.00 | 39.11 | 38.15 | 38.50 | 418,966 | -0.46(-1.18%) |
Feb 09, 2010 | 38.83 | 39.64 | 38.55 | 38.96 | 1,036,548 | +0.82(+2.15%) |
Feb 08, 2010 | 38.07 | 39.11 | 37.49 | 38.14 | 839,574 | -0.10(-0.26%) |
Feb 05, 2010 | 38.53 | 39.09 | 37.22 | 38.24 | 1,768,233 | -0.17(-0.44%) |
Feb 04, 2010 | 40.77 | 40.79 | 38.12 | 38.41 | 1,906,790 | -2.52(-6.16%) |
Feb 03, 2010 | 40.55 | 43.27 | 40.55 | 40.93 | 2,305,692 | +0.38(+0.94%) |
Feb 02, 2010 | 38.73 | 41.57 | 38.45 | 40.55 | 3,575,231 | +3.08(+8.23%) |
Feb 01, 2010 | 37.10 | 38.43 | 36.79 | 37.47 | 1,259,128 | +0.48(+1.29%) |
Jan 29, 2010 | 37.63 | 38.76 | 36.86 | 36.99 | 1,804,829 | -0.36(-0.96%) |
Jan 28, 2010 | 37.60 | 37.85 | 36.91 | 37.35 | 1,436,071 | -0.06(-0.16%) |
Jan 27, 2010 | 37.64 | 37.64 | 36.76 | 37.41 | 1,279,008 | -0.29(-0.77%) |
Jan 26, 2010 | 37.60 | 37.95 | 37.28 | 37.70 | 1,061,997 | +0.07(+0.19%) |
Jan 25, 2010 | 37.52 | 38.59 | 37.15 | 37.63 | 963,966 | +0.88(+2.39%) |
Jan 22, 2010 | 37.96 | 38.44 | 36.30 | 36.75 | 1,032,728 | -1.20(-3.16%) |
Jan 21, 2010 | 39.41 | 39.59 | 37.66 | 37.95 | 1,940,568 | -1.68(-4.24%) |
Jan 20, 2010 | 39.39 | 39.95 | 38.24 | 39.63 | 1,455,987 | +0.26(+0.66%) |
Jan 19, 2010 | 36.61 | 39.87 | 36.00 | 39.37 | 3,809,411 | -1.00(-2.48%) |
Jan 15, 2010 | 40.96 | 40.37 | 40.37 | 40.37 | 768,400 | -0.97(-2.35%) |
Jan 14, 2010 | 40.70 | 41.51 | 40.59 | 41.34 | 981,295 | +0.58(+1.42%) |
Jan 13, 2010 | 40.08 | 41.14 | 39.25 | 40.76 | 1,050,968 | +0.59(+1.47%) |
Jan 12, 2010 | 40.68 | 40.68 | 39.57 | 40.17 | 808,992 | -0.68(-1.66%) |
Jan 11, 2010 | 40.82 | 41.24 | 39.90 | 40.85 | 1,200,323 | +0.30(+0.74%) |
Jan 08, 2010 | 40.74 | 40.77 | 40.10 | 40.55 | 1,501,607 | -0.45(-1.10%) |
Jan 07, 2010 | 40.79 | 41.35 | 40.49 | 41.00 | 1,534,257 | +0.05(+0.12%) |
Jan 06, 2010 | 39.84 | 41.19 | 39.62 | 40.95 | 1,489,269 | +1.23(+3.10%) |
Jan 05, 2010 | 40.24 | 40.74 | 39.55 | 39.72 | 1,458,908 | -0.43(-1.07%) |