Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.78 | 41.87 | 41.55 | 41.61 | 12,459,825 | -0.26(-0.61%) |
Mar 30, 2010 | 41.91 | 42.07 | 41.77 | 41.86 | 9,296,600 | -0.05(-0.11%) |
Mar 29, 2010 | 41.91 | 42.11 | 41.82 | 41.91 | 12,433,742 | +0.03(+0.06%) |
Mar 26, 2010 | 41.88 | 42.04 | 41.69 | 41.88 | 16,165,534 | +0.05(+0.11%) |
Mar 25, 2010 | 42.05 | 42.17 | 41.81 | 41.84 | 12,474,075 | +0.01(+0.02%) |
Mar 24, 2010 | 42.30 | 42.35 | 41.75 | 41.83 | 17,840,318 | -0.60(-1.43%) |
Mar 23, 2010 | 42.04 | 42.47 | 41.86 | 42.44 | 17,955,578 | +0.43(+1.02%) |
Mar 22, 2010 | 41.77 | 42.15 | 41.77 | 42.01 | 14,671,045 | +0.03(+0.06%) |
Mar 19, 2010 | 41.98 | 42.09 | 41.77 | 41.98 | 26,547,484 | +0.07(+0.17%) |
Mar 18, 2010 | 42.02 | 42.17 | 41.86 | 41.91 | 13,484,094 | -0.18(-0.44%) |
Mar 17, 2010 | 41.94 | 42.11 | 41.67 | 42.09 | 15,412,308 | +0.32(+0.76%) |
Mar 16, 2010 | 41.90 | 42.02 | 41.71 | 41.78 | 13,593,334 | -0.11(-0.27%) |
Mar 15, 2010 | 41.70 | 41.89 | 41.69 | 41.89 | 11,670,743 | +0.25(+0.60%) |
Mar 12, 2010 | 41.65 | 41.79 | 41.47 | 41.64 | 12,315,754 | +0.10(+0.24%) |
Mar 11, 2010 | 41.27 | 41.55 | 41.11 | 41.54 | 15,287,371 | +0.11(+0.25%) |
Mar 10, 2010 | 41.58 | 41.62 | 41.34 | 41.44 | 14,922,292 | -0.19(-0.46%) |
Mar 09, 2010 | 41.48 | 41.76 | 41.46 | 41.63 | 10,797,841 | +0.07(+0.17%) |
Mar 08, 2010 | 41.79 | 41.87 | 41.45 | 41.55 | 17,173,048 | -0.33(-0.79%) |
Mar 05, 2010 | 41.88 | 41.94 | 41.46 | 41.88 | 15,360,085 | +0.01(+0.03%) |
Mar 04, 2010 | 41.79 | 42.19 | 41.70 | 41.87 | 13,077,903 | +0.08(+0.19%) |
Mar 03, 2010 | 41.86 | 42.02 | 41.71 | 41.79 | 13,090,018 | -0.11(-0.25%) |
Mar 02, 2010 | 41.90 | 42.00 | 41.65 | 41.90 | 12,171,227 | +0.13(+0.32%) |
Mar 01, 2010 | 41.73 | 41.96 | 41.53 | 41.77 | 11,782,808 | +0.15(+0.36%) |
Feb 26, 2010 | 41.92 | 42.01 | 41.52 | 41.61 | 16,180,917 | -0.28(-0.66%) |
Feb 25, 2010 | 41.58 | 42.00 | 41.44 | 41.89 | 15,336,521 | -0.12(-0.28%) |
Feb 24, 2010 | 41.57 | 42.06 | 41.52 | 42.01 | 19,477,482 | +0.44(+1.06%) |
Feb 23, 2010 | 41.58 | 41.97 | 41.38 | 41.57 | 18,169,400 | -0.14(-0.33%) |
Feb 22, 2010 | 41.88 | 42.01 | 41.63 | 41.71 | 14,712,674 | -0.02(-0.05%) |
Feb 19, 2010 | 41.61 | 41.92 | 41.44 | 41.73 | 16,572,100 | +0.04(+0.09%) |
Feb 18, 2010 | 41.25 | 41.76 | 41.00 | 41.69 | 26,929,840 | +0.36(+0.86%) |
Feb 17, 2010 | 41.30 | 41.41 | 41.11 | 41.33 | 21,873,492 | +0.01(+0.03%) |
Feb 16, 2010 | 41.17 | 41.34 | 41.00 | 41.32 | 20,183,520 | +0.70(+1.73%) |
Feb 12, 2010 | 40.61 | 40.61 | 40.61 | 40.61 | 24,616,620 | -0.13(-0.32%) |
Feb 11, 2010 | 40.39 | 40.88 | 40.29 | 40.75 | 15,789,358 | +0.19(+0.47%) |
Feb 10, 2010 | 40.60 | 40.67 | 40.26 | 40.56 | 14,985,301 | -0.06(-0.15%) |
Feb 09, 2010 | 40.36 | 40.77 | 40.12 | 40.61 | 17,376,530 | +0.53(+1.31%) |
Feb 08, 2010 | 40.15 | 40.45 | 39.99 | 40.09 | 17,383,564 | -0.22(-0.55%) |
Feb 05, 2010 | 40.17 | 40.40 | 39.74 | 40.31 | 22,572,882 | -0.07(-0.16%) |
Feb 04, 2010 | 40.90 | 41.00 | 40.32 | 40.38 | 21,668,430 | -0.84(-2.04%) |
Feb 03, 2010 | 41.26 | 41.34 | 41.01 | 41.22 | 16,853,966 | -0.14(-0.35%) |
Feb 02, 2010 | 40.73 | 41.46 | 40.55 | 41.36 | 26,885,896 | +0.70(+1.73%) |
Feb 01, 2010 | 40.67 | 40.93 | 40.45 | 40.66 | 19,617,084 | +0.18(+0.45%) |
Jan 29, 2010 | 40.71 | 40.93 | 40.42 | 40.48 | 25,953,698 | -0.09(-0.21%) |
Jan 28, 2010 | 40.56 | 41.63 | 40.50 | 40.56 | 40,950,560 | +0.57(+1.43%) |
Jan 27, 2010 | 39.76 | 40.10 | 39.42 | 39.99 | 23,156,810 | +0.08(+0.20%) |
Jan 26, 2010 | 39.57 | 40.08 | 39.46 | 39.91 | 19,888,696 | +0.04(+0.10%) |
Jan 25, 2010 | 40.00 | 40.10 | 39.56 | 39.87 | 17,686,164 | +0.21(+0.53%) |
Jan 22, 2010 | 39.29 | 39.91 | 38.94 | 39.66 | 26,920,206 | +0.31(+0.79%) |
Jan 21, 2010 | 39.83 | 40.07 | 39.10 | 39.35 | 21,742,906 | -0.40(-1.01%) |
Jan 20, 2010 | 40.09 | 40.10 | 39.52 | 39.75 | 17,575,144 | -0.55(-1.35%) |
Jan 19, 2010 | 39.70 | 40.37 | 39.70 | 40.30 | 17,732,260 | +0.59(+1.48%) |
Jan 15, 2010 | 40.22 | 39.71 | 39.71 | 39.71 | 24,150,122 | -0.50(-1.23%) |
Jan 14, 2010 | 40.10 | 40.31 | 40.08 | 40.21 | 13,997,637 | +0.04(+0.10%) |
Jan 13, 2010 | 39.85 | 40.34 | 39.77 | 40.17 | 25,987,702 | +0.41(+1.03%) |
Jan 12, 2010 | 39.63 | 40.06 | 39.50 | 39.76 | 20,614,966 | +0.45(+1.15%) |
Jan 11, 2010 | 39.23 | 39.35 | 38.53 | 39.31 | 22,628,138 | -0.16(-0.40%) |
Jan 08, 2010 | 39.41 | 39.52 | 39.21 | 39.46 | 12,967,672 | -0.05(-0.13%) |
Jan 07, 2010 | 39.55 | 39.63 | 39.33 | 39.52 | 13,741,643 | -0.22(-0.54%) |
Jan 06, 2010 | 39.79 | 39.80 | 39.50 | 39.73 | 15,175,247 | -0.19(-0.47%) |
Jan 05, 2010 | 39.91 | 40.01 | 39.57 | 39.92 | 13,246,957 | +0.01(+0.03%) |