Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.21 | 48.44 | 47.81 | 47.93 | 7,560,762 | -0.41(-0.85%) |
Mar 30, 2010 | 47.24 | 48.47 | 47.17 | 48.35 | 15,176,021 | +1.68(+3.60%) |
Mar 29, 2010 | 46.60 | 46.85 | 46.48 | 46.67 | 5,409,254 | +0.21(+0.44%) |
Mar 26, 2010 | 46.52 | 46.67 | 46.32 | 46.46 | 6,651,874 | +0.04(+0.09%) |
Mar 25, 2010 | 47.04 | 47.18 | 46.37 | 46.42 | 8,617,064 | -0.39(-0.83%) |
Mar 24, 2010 | 46.95 | 47.20 | 46.71 | 46.81 | 5,409,055 | -0.42(-0.90%) |
Mar 23, 2010 | 47.09 | 47.27 | 46.55 | 47.23 | 7,240,669 | +0.29(+0.62%) |
Mar 22, 2010 | 46.75 | 47.15 | 46.75 | 46.94 | 5,677,813 | -0.07(-0.15%) |
Mar 19, 2010 | 48.07 | 48.18 | 46.75 | 47.01 | 11,988,281 | -0.98(-2.04%) |
Mar 18, 2010 | 47.20 | 48.04 | 47.03 | 47.99 | 8,611,795 | +0.85(+1.81%) |
Mar 17, 2010 | 46.99 | 47.27 | 46.83 | 47.14 | 6,955,859 | +0.30(+0.64%) |
Mar 16, 2010 | 46.61 | 46.84 | 46.19 | 46.84 | 7,396,012 | +0.23(+0.49%) |
Mar 15, 2010 | 46.47 | 46.61 | 46.33 | 46.61 | 4,571,780 | -0.07(-0.15%) |
Mar 12, 2010 | 46.79 | 46.84 | 46.41 | 46.68 | 5,135,915 | +0.07(+0.15%) |
Mar 11, 2010 | 46.61 | 46.77 | 46.18 | 46.61 | 7,062,893 | -0.17(-0.37%) |
Mar 10, 2010 | 46.99 | 47.07 | 46.60 | 46.78 | 6,249,535 | -0.25(-0.52%) |
Mar 09, 2010 | 46.55 | 47.11 | 46.31 | 47.03 | 7,409,251 | +0.39(+0.84%) |
Mar 08, 2010 | 47.27 | 47.34 | 46.59 | 46.64 | 6,325,023 | -0.65(-1.37%) |
Mar 05, 2010 | 46.66 | 47.32 | 46.59 | 47.29 | 5,481,545 | +0.81(+1.75%) |
Mar 04, 2010 | 46.46 | 46.67 | 46.21 | 46.47 | 4,568,237 | +0.01(+0.02%) |
Mar 03, 2010 | 46.55 | 46.85 | 46.38 | 46.46 | 4,972,743 | -0.07(-0.16%) |
Mar 02, 2010 | 46.31 | 46.68 | 46.22 | 46.53 | 5,867,706 | +0.32(+0.68%) |
Mar 01, 2010 | 46.21 | 46.43 | 46.09 | 46.22 | 4,437,169 | +0.25(+0.54%) |
Feb 26, 2010 | 45.74 | 46.08 | 45.37 | 45.97 | 5,621,574 | +0.24(+0.51%) |
Feb 25, 2010 | 45.40 | 45.75 | 45.11 | 45.74 | 7,159,134 | -0.19(-0.41%) |
Feb 24, 2010 | 45.89 | 46.23 | 45.60 | 45.93 | 6,155,560 | +0.21(+0.45%) |
Feb 23, 2010 | 46.12 | 46.51 | 45.70 | 45.72 | 6,944,476 | -0.56(-1.20%) |
Feb 22, 2010 | 46.87 | 46.90 | 46.20 | 46.28 | 5,274,630 | -0.48(-1.03%) |
Feb 19, 2010 | 46.54 | 46.88 | 46.24 | 46.76 | 5,611,452 | +0.24(+0.51%) |
Feb 18, 2010 | 45.92 | 46.56 | 45.92 | 46.52 | 4,711,483 | +0.56(+1.21%) |
Feb 17, 2010 | 46.13 | 46.21 | 45.74 | 45.97 | 5,396,227 | +0.06(+0.14%) |
Feb 16, 2010 | 45.68 | 46.00 | 45.26 | 45.90 | 6,344,286 | +0.74(+1.63%) |
Feb 12, 2010 | 45.14 | 45.17 | 45.17 | 45.17 | 9,541,721 | -0.62(-1.36%) |
Feb 11, 2010 | 45.19 | 45.86 | 44.97 | 45.79 | 9,684,546 | +0.94(+2.10%) |
Feb 10, 2010 | 44.95 | 45.23 | 44.49 | 44.85 | 4,286,475 | -0.06(-0.13%) |
Feb 09, 2010 | 44.65 | 45.30 | 44.44 | 44.91 | 7,454,582 | +0.68(+1.53%) |
Feb 08, 2010 | 44.77 | 44.77 | 44.07 | 44.23 | 7,726,100 | -0.58(-1.29%) |
Feb 05, 2010 | 45.16 | 45.35 | 44.07 | 44.80 | 9,480,320 | -0.38(-0.85%) |
Feb 04, 2010 | 46.28 | 46.28 | 44.97 | 45.18 | 9,313,050 | -1.31(-2.81%) |
Feb 03, 2010 | 45.54 | 46.59 | 45.54 | 46.49 | 5,962,427 | +0.61(+1.33%) |
Feb 02, 2010 | 46.03 | 46.17 | 45.46 | 45.88 | 8,221,649 | +0.15(+0.33%) |
Feb 01, 2010 | 46.11 | 46.14 | 45.60 | 45.73 | 6,368,048 | -0.19(-0.41%) |
Jan 29, 2010 | 46.41 | 46.71 | 45.74 | 45.91 | 7,620,710 | -0.15(-0.32%) |
Jan 28, 2010 | 47.13 | 47.14 | 45.13 | 46.06 | 11,956,866 | -0.88(-1.88%) |
Jan 27, 2010 | 46.39 | 47.26 | 46.21 | 46.95 | 8,882,321 | +0.38(+0.82%) |
Jan 26, 2010 | 46.47 | 47.19 | 46.23 | 46.57 | 5,500,963 | -0.11(-0.24%) |
Jan 25, 2010 | 46.96 | 47.28 | 46.48 | 46.68 | 5,936,665 | +0.20(+0.43%) |
Jan 22, 2010 | 47.00 | 47.25 | 46.38 | 46.48 | 8,430,436 | -0.70(-1.48%) |
Jan 21, 2010 | 48.26 | 48.26 | 47.10 | 47.18 | 8,385,003 | -1.15(-2.38%) |
Jan 20, 2010 | 48.39 | 48.56 | 47.68 | 48.33 | 6,435,669 | -0.23(-0.47%) |
Jan 19, 2010 | 47.81 | 48.58 | 47.63 | 48.56 | 7,889,157 | +1.00(+2.10%) |
Jan 15, 2010 | 47.64 | 47.56 | 47.56 | 47.56 | 6,933,218 | -0.07(-0.16%) |
Jan 14, 2010 | 47.77 | 47.88 | 47.59 | 47.63 | 4,617,648 | -0.16(-0.33%) |
Jan 13, 2010 | 47.98 | 47.98 | 47.46 | 47.79 | 5,437,878 | -0.15(-0.32%) |
Jan 12, 2010 | 47.68 | 48.02 | 47.52 | 47.95 | 5,314,672 | +0.04(+0.08%) |
Jan 11, 2010 | 48.13 | 48.26 | 47.58 | 47.91 | 5,131,174 | -0.19(-0.40%) |
Jan 08, 2010 | 47.74 | 48.10 | 47.52 | 48.10 | 5,970,444 | +0.34(+0.70%) |
Jan 07, 2010 | 47.53 | 47.78 | 46.84 | 47.76 | 7,836,081 | +0.03(+0.07%) |
Jan 06, 2010 | 47.85 | 48.26 | 47.64 | 47.73 | 9,235,780 | +0.67(+1.42%) |
Jan 05, 2010 | 47.23 | 47.48 | 46.61 | 47.06 | 4,990,951 | -0.30(-0.63%) |