Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.73 | 48.03 | 47.38 | 47.71 | 1,500,091 | -0.24(-0.50%) |
Mar 30, 2010 | 47.81 | 48.05 | 47.57 | 47.96 | 1,304,674 | +0.28(+0.58%) |
Mar 29, 2010 | 47.39 | 47.76 | 47.33 | 47.68 | 1,347,330 | +0.39(+0.83%) |
Mar 26, 2010 | 48.09 | 48.10 | 47.25 | 47.29 | 2,339,290 | -0.68(-1.43%) |
Mar 25, 2010 | 48.50 | 48.65 | 47.97 | 47.97 | 2,059,980 | -0.23(-0.48%) |
Mar 24, 2010 | 48.15 | 48.44 | 47.72 | 48.21 | 3,236,205 | +0.80(+1.68%) |
Mar 23, 2010 | 47.30 | 47.42 | 46.75 | 47.41 | 1,641,510 | +0.12(+0.26%) |
Mar 22, 2010 | 46.75 | 47.62 | 46.75 | 47.28 | 2,221,312 | +0.17(+0.37%) |
Mar 19, 2010 | 47.32 | 47.48 | 46.75 | 47.11 | 2,169,055 | -0.02(-0.04%) |
Mar 18, 2010 | 46.63 | 47.13 | 46.59 | 47.12 | 1,920,136 | +0.32(+0.69%) |
Mar 17, 2010 | 46.11 | 46.80 | 46.02 | 46.80 | 2,684,768 | +0.70(+1.52%) |
Mar 16, 2010 | 46.20 | 46.20 | 45.79 | 46.10 | 1,273,507 | +0.01(+0.02%) |
Mar 15, 2010 | 45.74 | 46.11 | 45.74 | 46.09 | 1,242,532 | +0.16(+0.34%) |
Mar 12, 2010 | 46.37 | 46.37 | 45.30 | 45.94 | 2,507,565 | -0.42(-0.90%) |
Mar 11, 2010 | 45.91 | 46.40 | 45.56 | 46.35 | 2,914,230 | +0.37(+0.80%) |
Mar 10, 2010 | 45.69 | 46.08 | 45.49 | 45.99 | 1,883,158 | +0.24(+0.53%) |
Mar 09, 2010 | 45.69 | 45.80 | 45.56 | 45.74 | 1,598,808 | -0.04(-0.09%) |
Mar 08, 2010 | 45.83 | 45.94 | 45.70 | 45.79 | 1,631,884 | +0.01(+0.02%) |
Mar 05, 2010 | 45.10 | 45.78 | 45.09 | 45.78 | 2,721,342 | +0.82(+1.83%) |
Mar 04, 2010 | 45.00 | 45.07 | 44.74 | 44.95 | 1,510,622 | -0.05(-0.11%) |
Mar 03, 2010 | 45.38 | 45.56 | 44.96 | 45.00 | 1,740,694 | -0.29(-0.64%) |
Mar 02, 2010 | 44.86 | 45.55 | 44.85 | 45.30 | 1,312,999 | +0.53(+1.19%) |
Mar 01, 2010 | 44.35 | 44.98 | 44.32 | 44.76 | 1,239,607 | +0.60(+1.36%) |
Feb 26, 2010 | 44.06 | 44.44 | 43.87 | 44.16 | 1,461,915 | +0.22(+0.49%) |
Feb 25, 2010 | 43.31 | 43.96 | 43.12 | 43.95 | 1,602,261 | -0.04(-0.09%) |
Feb 24, 2010 | 44.02 | 44.04 | 43.64 | 43.99 | 1,316,084 | +0.22(+0.51%) |
Feb 23, 2010 | 44.01 | 44.14 | 43.62 | 43.76 | 1,502,018 | -0.39(-0.89%) |
Feb 22, 2010 | 44.38 | 44.46 | 44.05 | 44.16 | 1,509,220 | -0.06(-0.13%) |
Feb 19, 2010 | 44.06 | 44.44 | 43.92 | 44.21 | 1,475,268 | -0.07(-0.15%) |
Feb 18, 2010 | 44.08 | 44.36 | 43.91 | 44.28 | 1,292,197 | +0.14(+0.32%) |
Feb 17, 2010 | 44.08 | 44.26 | 43.91 | 44.14 | 1,344,015 | +0.22(+0.51%) |
Feb 16, 2010 | 43.46 | 43.92 | 43.30 | 43.91 | 1,637,908 | +0.62(+1.42%) |
Feb 12, 2010 | 42.97 | 43.30 | 43.30 | 43.30 | 1,992,990 | -0.09(-0.21%) |
Feb 11, 2010 | 42.77 | 43.57 | 42.54 | 43.39 | 2,138,320 | +0.46(+1.07%) |
Feb 10, 2010 | 43.19 | 43.33 | 42.66 | 42.93 | 1,757,431 | -0.24(-0.56%) |
Feb 09, 2010 | 43.22 | 43.62 | 42.86 | 43.17 | 2,296,694 | +0.58(+1.37%) |
Feb 08, 2010 | 42.53 | 43.23 | 42.36 | 42.59 | 2,667,946 | +0.12(+0.29%) |
Feb 05, 2010 | 42.41 | 42.61 | 41.46 | 42.47 | 3,832,157 | -0.02(-0.06%) |
Feb 04, 2010 | 43.37 | 43.41 | 42.48 | 42.49 | 5,194,363 | -1.21(-2.76%) |
Feb 03, 2010 | 44.10 | 44.10 | 43.60 | 43.70 | 1,627,500 | -0.51(-1.15%) |
Feb 02, 2010 | 43.53 | 44.32 | 43.30 | 44.21 | 2,541,181 | +1.03(+2.39%) |
Feb 01, 2010 | 43.43 | 43.43 | 42.92 | 43.17 | 1,591,837 | -0.01(-0.02%) |
Jan 29, 2010 | 43.61 | 43.72 | 42.92 | 43.18 | 4,367,360 | -0.22(-0.52%) |
Jan 28, 2010 | 44.05 | 44.25 | 43.06 | 43.41 | 4,039,901 | -0.60(-1.36%) |
Jan 27, 2010 | 44.59 | 44.89 | 43.02 | 44.01 | 4,861,191 | -1.37(-3.02%) |
Jan 26, 2010 | 45.16 | 45.78 | 44.83 | 45.38 | 2,625,010 | +0.10(+0.22%) |
Jan 25, 2010 | 45.14 | 45.64 | 44.75 | 45.28 | 2,782,151 | +0.33(+0.74%) |
Jan 22, 2010 | 45.29 | 45.90 | 44.90 | 44.95 | 3,112,679 | -0.57(-1.26%) |
Jan 21, 2010 | 46.44 | 46.55 | 45.33 | 45.52 | 2,898,754 | -1.00(-2.15%) |
Jan 20, 2010 | 47.26 | 47.72 | 46.23 | 46.52 | 3,117,670 | -0.86(-1.81%) |
Jan 19, 2010 | 46.77 | 47.73 | 46.77 | 47.37 | 3,099,225 | +0.77(+1.66%) |
Jan 15, 2010 | 46.56 | 46.60 | 46.60 | 46.60 | 3,529,454 | +0.01(+0.02%) |
Jan 14, 2010 | 46.19 | 46.68 | 46.09 | 46.59 | 1,956,363 | +0.46(+0.99%) |
Jan 13, 2010 | 45.87 | 46.28 | 45.76 | 46.14 | 2,128,830 | +0.22(+0.47%) |
Jan 12, 2010 | 45.49 | 46.06 | 45.23 | 45.92 | 3,468,359 | -0.03(-0.07%) |
Jan 11, 2010 | 46.38 | 46.45 | 45.73 | 45.95 | 2,602,815 | -0.14(-0.31%) |
Jan 08, 2010 | 46.31 | 46.68 | 45.92 | 46.09 | 4,250,808 | +0.14(+0.31%) |
Jan 07, 2010 | 44.37 | 46.04 | 44.37 | 45.95 | 4,924,084 | +1.49(+3.35%) |
Jan 06, 2010 | 43.80 | 44.52 | 43.66 | 44.46 | 3,908,020 | +0.67(+1.54%) |
Jan 05, 2010 | 43.52 | 43.82 | 43.19 | 43.79 | 2,691,135 | +0.41(+0.94%) |