Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.20 | 48.43 | 47.79 | 47.92 | 7,562,786 | -0.41(-0.85%) |
Mar 30, 2010 | 47.23 | 48.45 | 47.16 | 48.33 | 15,180,083 | +1.68(+3.60%) |
Mar 29, 2010 | 46.58 | 46.84 | 46.46 | 46.65 | 5,410,702 | +0.21(+0.44%) |
Mar 26, 2010 | 46.50 | 46.65 | 46.30 | 46.45 | 6,653,654 | +0.04(+0.09%) |
Mar 25, 2010 | 47.03 | 47.16 | 46.36 | 46.41 | 8,619,370 | -0.39(-0.83%) |
Mar 24, 2010 | 46.94 | 47.19 | 46.69 | 46.80 | 5,410,503 | -0.42(-0.90%) |
Mar 23, 2010 | 47.08 | 47.26 | 46.54 | 47.22 | 7,242,607 | +0.29(+0.62%) |
Mar 22, 2010 | 46.73 | 47.13 | 46.73 | 46.93 | 5,679,333 | -0.07(-0.15%) |
Mar 19, 2010 | 48.05 | 48.17 | 46.74 | 47.00 | 11,991,490 | -0.98(-2.04%) |
Mar 18, 2010 | 47.19 | 48.02 | 47.02 | 47.98 | 8,614,100 | +0.85(+1.81%) |
Mar 17, 2010 | 46.98 | 47.26 | 46.82 | 47.12 | 6,957,721 | +0.30(+0.64%) |
Mar 16, 2010 | 46.60 | 46.83 | 46.18 | 46.83 | 7,397,991 | +0.23(+0.49%) |
Mar 15, 2010 | 46.45 | 46.60 | 46.32 | 46.60 | 4,573,003 | -0.07(-0.15%) |
Mar 12, 2010 | 46.77 | 46.83 | 46.40 | 46.66 | 5,137,290 | +0.07(+0.15%) |
Mar 11, 2010 | 46.60 | 46.76 | 46.17 | 46.60 | 7,064,784 | -0.17(-0.37%) |
Mar 10, 2010 | 46.97 | 47.05 | 46.59 | 46.77 | 6,251,208 | -0.25(-0.52%) |
Mar 09, 2010 | 46.53 | 47.09 | 46.30 | 47.01 | 7,411,235 | +0.39(+0.84%) |
Mar 08, 2010 | 47.26 | 47.33 | 46.58 | 46.62 | 6,326,716 | -0.65(-1.37%) |
Mar 05, 2010 | 46.64 | 47.31 | 46.58 | 47.27 | 5,483,012 | +0.81(+1.75%) |
Mar 04, 2010 | 46.45 | 46.65 | 46.20 | 46.46 | 4,569,460 | +0.01(+0.02%) |
Mar 03, 2010 | 46.54 | 46.84 | 46.37 | 46.45 | 4,974,074 | -0.07(-0.16%) |
Mar 02, 2010 | 46.30 | 46.66 | 46.21 | 46.52 | 5,869,277 | +0.32(+0.68%) |
Mar 01, 2010 | 46.20 | 46.42 | 46.07 | 46.21 | 4,438,356 | +0.25(+0.54%) |
Feb 26, 2010 | 45.72 | 46.06 | 45.36 | 45.96 | 5,623,079 | +0.24(+0.51%) |
Feb 25, 2010 | 45.39 | 45.74 | 45.09 | 45.72 | 7,161,051 | -0.19(-0.41%) |
Feb 24, 2010 | 45.87 | 46.22 | 45.59 | 45.91 | 6,157,208 | +0.21(+0.45%) |
Feb 23, 2010 | 46.11 | 46.50 | 45.68 | 45.71 | 6,946,334 | -0.56(-1.20%) |
Feb 22, 2010 | 46.85 | 46.88 | 46.19 | 46.26 | 5,276,042 | -0.48(-1.03%) |
Feb 19, 2010 | 46.53 | 46.87 | 46.22 | 46.74 | 5,612,954 | +0.24(+0.51%) |
Feb 18, 2010 | 45.91 | 46.55 | 45.91 | 46.51 | 4,712,744 | +0.56(+1.21%) |
Feb 17, 2010 | 46.11 | 46.20 | 45.72 | 45.95 | 5,397,671 | +0.06(+0.14%) |
Feb 16, 2010 | 45.67 | 45.99 | 45.25 | 45.89 | 6,345,983 | +0.74(+1.63%) |
Feb 12, 2010 | 45.13 | 45.16 | 45.16 | 45.16 | 9,544,274 | -0.62(-1.36%) |
Feb 11, 2010 | 45.18 | 45.85 | 44.96 | 45.78 | 9,687,137 | +0.94(+2.10%) |
Feb 10, 2010 | 44.94 | 45.22 | 44.48 | 44.84 | 4,287,622 | -0.06(-0.13%) |
Feb 09, 2010 | 44.64 | 45.29 | 44.43 | 44.89 | 7,456,577 | +0.68(+1.53%) |
Feb 08, 2010 | 44.76 | 44.76 | 44.05 | 44.21 | 7,728,167 | -0.58(-1.29%) |
Feb 05, 2010 | 45.14 | 45.34 | 44.06 | 44.79 | 9,482,857 | -0.38(-0.85%) |
Feb 04, 2010 | 46.27 | 46.27 | 44.96 | 45.17 | 9,315,542 | -1.31(-2.81%) |
Feb 03, 2010 | 45.53 | 46.58 | 45.53 | 46.48 | 5,964,023 | +0.61(+1.33%) |
Feb 02, 2010 | 46.02 | 46.16 | 45.45 | 45.87 | 8,223,848 | +0.15(+0.33%) |
Feb 01, 2010 | 46.10 | 46.13 | 45.59 | 45.72 | 6,369,752 | -0.19(-0.41%) |
Jan 29, 2010 | 46.39 | 46.70 | 45.73 | 45.90 | 7,622,749 | -0.15(-0.32%) |
Jan 28, 2010 | 47.12 | 47.13 | 45.12 | 46.05 | 11,960,065 | -0.88(-1.88%) |
Jan 27, 2010 | 46.38 | 47.24 | 46.20 | 46.93 | 8,884,697 | +0.38(+0.82%) |
Jan 26, 2010 | 46.46 | 47.18 | 46.22 | 46.55 | 5,502,434 | -0.11(-0.24%) |
Jan 25, 2010 | 46.95 | 47.27 | 46.47 | 46.67 | 5,938,253 | +0.20(+0.43%) |
Jan 22, 2010 | 46.99 | 47.24 | 46.36 | 46.47 | 8,432,692 | -0.70(-1.48%) |
Jan 21, 2010 | 48.25 | 48.25 | 47.09 | 47.16 | 8,387,246 | -1.15(-2.38%) |
Jan 20, 2010 | 48.38 | 48.55 | 47.67 | 48.31 | 6,437,391 | -0.23(-0.47%) |
Jan 19, 2010 | 47.80 | 48.57 | 47.62 | 48.54 | 7,891,268 | +1.00(+2.10%) |
Jan 15, 2010 | 47.63 | 47.55 | 47.55 | 47.55 | 6,935,073 | -0.07(-0.16%) |
Jan 14, 2010 | 47.76 | 47.86 | 47.57 | 47.62 | 4,618,883 | -0.16(-0.33%) |
Jan 13, 2010 | 47.97 | 47.97 | 47.45 | 47.78 | 5,439,333 | -0.15(-0.32%) |
Jan 12, 2010 | 47.66 | 48.01 | 47.51 | 47.93 | 5,316,094 | +0.04(+0.08%) |
Jan 11, 2010 | 48.12 | 48.25 | 47.57 | 47.89 | 5,132,547 | -0.19(-0.40%) |
Jan 08, 2010 | 47.73 | 48.09 | 47.51 | 48.09 | 5,972,041 | +0.34(+0.70%) |
Jan 07, 2010 | 47.52 | 47.77 | 46.83 | 47.75 | 7,838,178 | +0.03(+0.07%) |
Jan 06, 2010 | 47.84 | 48.25 | 47.62 | 47.72 | 9,238,251 | +0.67(+1.42%) |
Jan 05, 2010 | 47.22 | 47.47 | 46.59 | 47.05 | 4,992,287 | -0.30(-0.63%) |