Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.23 | 42.37 | 41.67 | 41.88 | 2,032,194 | -0.51(-1.20%) |
Mar 30, 2010 | 42.20 | 42.45 | 41.96 | 42.39 | 2,227,571 | -0.08(-0.19%) |
Mar 29, 2010 | 42.40 | 42.72 | 42.28 | 42.47 | 2,150,600 | +0.21(+0.49%) |
Mar 26, 2010 | 43.06 | 43.06 | 42.10 | 42.26 | 1,800,726 | -0.60(-1.40%) |
Mar 25, 2010 | 43.32 | 43.35 | 42.58 | 42.86 | 1,943,873 | -0.03(-0.06%) |
Mar 24, 2010 | 43.85 | 43.86 | 42.79 | 42.89 | 2,355,645 | -1.00(-2.28%) |
Mar 23, 2010 | 44.06 | 44.32 | 43.37 | 43.89 | 1,485,196 | -1.04(-2.31%) |
Mar 22, 2010 | 44.37 | 45.33 | 43.38 | 44.93 | 4,390,127 | +0.16(+0.36%) |
Mar 19, 2010 | 44.17 | 45.52 | 44.11 | 44.77 | 4,108,496 | -0.08(-0.18%) |
Mar 18, 2010 | 43.17 | 44.99 | 42.47 | 44.85 | 5,417,453 | +1.67(+3.86%) |
Mar 17, 2010 | 42.81 | 43.29 | 42.32 | 43.18 | 2,323,078 | +0.47(+1.11%) |
Mar 16, 2010 | 42.49 | 42.75 | 41.93 | 42.71 | 1,326,729 | +0.18(+0.42%) |
Mar 15, 2010 | 42.34 | 42.66 | 42.34 | 42.53 | 1,822,949 | -0.42(-0.98%) |
Mar 12, 2010 | 44.03 | 44.03 | 42.82 | 42.95 | 2,452,433 | -0.92(-2.10%) |
Mar 11, 2010 | 43.29 | 44.03 | 42.79 | 43.87 | 1,622,776 | +0.61(+1.41%) |
Mar 10, 2010 | 42.83 | 43.56 | 42.83 | 43.26 | 1,506,399 | +0.34(+0.79%) |
Mar 09, 2010 | 42.66 | 43.15 | 42.58 | 42.92 | 1,427,412 | -0.01(-0.02%) |
Mar 08, 2010 | 43.20 | 43.20 | 42.57 | 42.93 | 1,588,355 | -0.17(-0.39%) |
Mar 05, 2010 | 42.44 | 43.10 | 42.27 | 43.10 | 1,882,660 | +0.91(+2.16%) |
Mar 04, 2010 | 42.52 | 42.52 | 41.35 | 42.19 | 2,276,182 | -0.33(-0.78%) |
Mar 03, 2010 | 42.75 | 43.09 | 42.43 | 42.52 | 1,732,533 | +0.00(+0.00%) |
Mar 02, 2010 | 42.43 | 42.93 | 42.06 | 42.52 | 1,597,968 | +0.01(+0.02%) |
Mar 01, 2010 | 42.66 | 43.40 | 42.04 | 42.51 | 2,490,055 | +0.13(+0.32%) |
Feb 26, 2010 | 42.24 | 42.98 | 42.08 | 42.38 | 2,134,531 | +0.18(+0.42%) |
Feb 25, 2010 | 41.66 | 42.61 | 41.10 | 42.20 | 2,314,884 | +0.28(+0.66%) |
Feb 24, 2010 | 41.97 | 42.04 | 41.19 | 41.92 | 2,441,430 | +0.00(+0.00%) |
Feb 23, 2010 | 42.53 | 42.74 | 41.76 | 41.92 | 2,713,479 | -0.94(-2.19%) |
Feb 22, 2010 | 41.02 | 42.96 | 40.92 | 42.86 | 6,402,942 | +2.26(+5.56%) |
Feb 19, 2010 | 41.03 | 41.29 | 40.35 | 40.61 | 4,422,942 | -0.76(-1.84%) |
Feb 18, 2010 | 41.54 | 42.00 | 41.09 | 41.37 | 2,758,871 | -0.39(-0.94%) |
Feb 17, 2010 | 41.47 | 42.35 | 41.35 | 41.76 | 1,899,996 | +0.56(+1.37%) |
Feb 16, 2010 | 41.49 | 41.59 | 40.51 | 41.20 | 1,674,755 | +0.05(+0.13%) |
Feb 12, 2010 | 41.46 | 41.14 | 41.14 | 41.14 | 2,475,945 | -0.78(-1.86%) |
Feb 11, 2010 | 42.34 | 42.38 | 41.46 | 41.92 | 2,325,045 | -0.25(-0.59%) |
Feb 10, 2010 | 42.99 | 42.99 | 41.09 | 42.17 | 3,052,554 | -0.73(-1.71%) |
Feb 09, 2010 | 42.40 | 43.28 | 41.42 | 42.91 | 3,497,071 | +0.84(+1.99%) |
Feb 08, 2010 | 42.07 | 42.72 | 41.63 | 42.07 | 1,545,538 | -0.03(-0.07%) |
Feb 05, 2010 | 41.78 | 42.26 | 40.87 | 42.10 | 3,518,538 | -0.13(-0.32%) |
Feb 04, 2010 | 43.78 | 43.78 | 42.23 | 42.23 | 2,418,867 | -1.62(-3.70%) |
Feb 03, 2010 | 44.97 | 45.06 | 43.45 | 43.86 | 2,520,682 | -1.18(-2.62%) |
Feb 02, 2010 | 43.81 | 45.07 | 43.45 | 45.04 | 2,899,518 | +1.43(+3.27%) |
Feb 01, 2010 | 42.98 | 45.10 | 41.35 | 43.61 | 9,826,391 | +0.08(+0.18%) |
Jan 29, 2010 | 43.97 | 44.51 | 43.46 | 43.53 | 2,983,103 | -0.15(-0.35%) |
Jan 28, 2010 | 44.11 | 44.96 | 43.36 | 43.69 | 3,705,429 | -0.21(-0.47%) |
Jan 27, 2010 | 43.20 | 44.87 | 42.81 | 43.89 | 3,609,849 | +0.67(+1.55%) |
Jan 26, 2010 | 44.41 | 44.49 | 43.07 | 43.22 | 4,200,003 | -1.16(-2.60%) |
Jan 25, 2010 | 45.57 | 46.03 | 44.23 | 44.37 | 5,121,047 | -1.29(-2.82%) |
Jan 22, 2010 | 46.29 | 47.08 | 45.50 | 45.66 | 4,337,905 | -0.69(-1.49%) |
Jan 21, 2010 | 45.78 | 46.72 | 45.67 | 46.35 | 10,131,682 | +0.45(+0.98%) |
Jan 20, 2010 | 47.14 | 47.15 | 45.04 | 45.91 | 12,202,771 | -0.60(-1.29%) |
Jan 19, 2010 | 44.14 | 46.79 | 44.14 | 46.51 | 10,685,344 | +3.07(+7.07%) |
Jan 15, 2010 | 43.10 | 43.43 | 43.43 | 43.43 | 2,955,409 | +0.44(+1.02%) |
Jan 14, 2010 | 41.87 | 43.52 | 41.86 | 43.00 | 3,834,496 | +0.89(+2.10%) |
Jan 13, 2010 | 41.40 | 42.21 | 40.58 | 42.11 | 2,742,732 | +0.76(+1.84%) |
Jan 12, 2010 | 41.62 | 41.89 | 40.85 | 41.35 | 2,671,559 | -0.69(-1.64%) |
Jan 11, 2010 | 42.51 | 42.74 | 41.82 | 42.04 | 2,234,637 | -0.50(-1.18%) |
Jan 08, 2010 | 42.81 | 43.00 | 42.26 | 42.54 | 2,694,282 | -0.55(-1.27%) |
Jan 07, 2010 | 41.41 | 43.60 | 41.41 | 43.09 | 4,139,663 | +1.92(+4.65%) |
Jan 06, 2010 | 40.88 | 41.49 | 40.61 | 41.17 | 1,883,841 | +0.29(+0.70%) |
Jan 05, 2010 | 41.00 | 41.33 | 40.53 | 40.88 | 2,078,084 | -0.02(-0.04%) |