Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 46.75 | 47.70 | 46.70 | 47.49 | 2,895,756 | +0.57(+1.21%) |
Mar 30, 2010 | 47.34 | 47.63 | 46.62 | 46.92 | 1,615,065 | -0.36(-0.76%) |
Mar 29, 2010 | 47.54 | 47.56 | 47.04 | 47.28 | 1,096,898 | -0.04(-0.08%) |
Mar 26, 2010 | 47.29 | 47.94 | 47.03 | 47.32 | 1,409,478 | +0.23(+0.49%) |
Mar 25, 2010 | 47.70 | 47.91 | 47.05 | 47.09 | 2,007,527 | -0.24(-0.51%) |
Mar 24, 2010 | 46.89 | 47.37 | 46.63 | 47.33 | 2,326,650 | -0.43(-0.90%) |
Mar 23, 2010 | 48.15 | 48.18 | 47.21 | 47.76 | 2,600,648 | +0.35(+0.74%) |
Mar 22, 2010 | 44.83 | 47.49 | 44.75 | 47.41 | 7,936,858 | +0.16(+0.34%) |
Mar 19, 2010 | 47.98 | 48.00 | 46.88 | 47.25 | 2,537,466 | -0.33(-0.69%) |
Mar 18, 2010 | 46.98 | 48.38 | 46.92 | 47.58 | 2,411,529 | +0.19(+0.40%) |
Mar 17, 2010 | 48.01 | 48.07 | 47.09 | 47.39 | 2,502,384 | -0.60(-1.25%) |
Mar 16, 2010 | 46.06 | 48.01 | 45.96 | 47.99 | 3,199,662 | +1.95(+4.24%) |
Mar 15, 2010 | 45.56 | 46.07 | 45.51 | 46.04 | 863,479 | +0.04(+0.09%) |
Mar 12, 2010 | 45.94 | 46.15 | 45.45 | 46.00 | 939,176 | +0.40(+0.88%) |
Mar 11, 2010 | 45.65 | 45.75 | 45.04 | 45.60 | 1,307,904 | -0.29(-0.63%) |
Mar 10, 2010 | 45.82 | 46.11 | 45.61 | 45.89 | 1,025,389 | +0.02(+0.04%) |
Mar 09, 2010 | 45.96 | 46.15 | 45.60 | 45.87 | 1,382,530 | -0.14(-0.30%) |
Mar 08, 2010 | 45.72 | 46.28 | 45.72 | 46.01 | 918,983 | +0.07(+0.15%) |
Mar 05, 2010 | 45.63 | 46.05 | 45.39 | 45.94 | 1,306,552 | +0.51(+1.12%) |
Mar 04, 2010 | 44.97 | 45.71 | 45.03 | 45.43 | 930,361 | +0.46(+1.02%) |
Mar 03, 2010 | 45.13 | 45.56 | 44.83 | 44.97 | 1,545,519 | +0.07(+0.16%) |
Mar 02, 2010 | 45.57 | 45.80 | 44.73 | 44.90 | 1,622,447 | -0.69(-1.52%) |
Mar 01, 2010 | 44.50 | 45.74 | 44.33 | 45.59 | 2,148,633 | +1.20(+2.70%) |
Feb 26, 2010 | 43.78 | 44.55 | 43.65 | 44.39 | 2,042,541 | +0.61(+1.39%) |
Feb 25, 2010 | 42.88 | 43.82 | 42.55 | 43.78 | 1,881,452 | +0.09(+0.21%) |
Feb 24, 2010 | 43.07 | 43.72 | 42.87 | 43.69 | 1,285,316 | +0.75(+1.75%) |
Feb 23, 2010 | 43.51 | 43.71 | 42.81 | 42.94 | 1,264,489 | -0.57(-1.31%) |
Feb 22, 2010 | 43.62 | 43.74 | 43.33 | 43.51 | 1,120,643 | -0.03(-0.07%) |
Feb 19, 2010 | 43.26 | 43.62 | 43.02 | 43.54 | 1,679,053 | +0.19(+0.44%) |
Feb 18, 2010 | 42.88 | 43.38 | 42.70 | 43.35 | 1,290,658 | +0.30(+0.70%) |
Feb 17, 2010 | 42.79 | 43.12 | 42.36 | 43.05 | 2,188,140 | +0.97(+2.31%) |
Feb 16, 2010 | 41.81 | 42.10 | 41.63 | 42.08 | 1,378,141 | +0.57(+1.37%) |
Feb 12, 2010 | 40.95 | 41.51 | 41.51 | 41.51 | 1,216,600 | -0.03(-0.07%) |
Feb 11, 2010 | 41.11 | 41.64 | 40.69 | 41.54 | 2,170,042 | +0.40(+0.97%) |
Feb 10, 2010 | 40.79 | 41.74 | 40.69 | 41.14 | 3,484,431 | +1.07(+2.67%) |
Feb 09, 2010 | 40.35 | 40.35 | 39.34 | 40.07 | 2,424,326 | +0.28(+0.70%) |
Feb 08, 2010 | 39.74 | 40.09 | 39.17 | 39.79 | 1,866,053 | +0.09(+0.23%) |
Feb 05, 2010 | 39.95 | 40.02 | 38.89 | 39.70 | 3,333,307 | -0.30(-0.75%) |
Feb 04, 2010 | 41.32 | 41.58 | 39.89 | 40.00 | 2,358,419 | -1.63(-3.92%) |
Feb 03, 2010 | 41.82 | 42.01 | 41.34 | 41.63 | 1,314,159 | -0.42(-1.00%) |
Feb 02, 2010 | 41.20 | 42.13 | 41.20 | 42.05 | 1,613,681 | +0.95(+2.30%) |
Feb 01, 2010 | 40.61 | 41.14 | 40.61 | 41.10 | 1,377,548 | +0.49(+1.22%) |
Jan 29, 2010 | 41.20 | 41.65 | 40.54 | 40.61 | 2,234,618 | -0.21(-0.51%) |
Jan 28, 2010 | 41.59 | 41.62 | 40.66 | 40.82 | 1,503,753 | -0.55(-1.33%) |
Jan 27, 2010 | 41.32 | 41.76 | 40.87 | 41.37 | 1,781,803 | -0.10(-0.24%) |
Jan 26, 2010 | 41.71 | 41.96 | 41.23 | 41.47 | 2,257,071 | -0.26(-0.62%) |
Jan 25, 2010 | 41.87 | 42.01 | 41.33 | 41.73 | 2,716,828 | +0.94(+2.30%) |
Jan 22, 2010 | 41.67 | 41.87 | 40.68 | 40.79 | 3,137,700 | -0.98(-2.35%) |
Jan 21, 2010 | 42.86 | 43.16 | 41.57 | 41.77 | 5,403,123 | -1.33(-3.09%) |
Jan 20, 2010 | 43.76 | 43.83 | 42.91 | 43.10 | 3,555,415 | -1.00(-2.27%) |
Jan 19, 2010 | 45.23 | 45.30 | 44.03 | 44.10 | 3,526,309 | -1.27(-2.80%) |
Jan 15, 2010 | 45.46 | 45.37 | 45.37 | 45.37 | 4,630,800 | +0.01(+0.02%) |
Jan 14, 2010 | 46.49 | 46.63 | 45.23 | 45.36 | 5,030,346 | -1.52(-3.24%) |
Jan 13, 2010 | 46.43 | 46.98 | 46.12 | 46.88 | 3,054,794 | +0.44(+0.95%) |
Jan 12, 2010 | 46.34 | 46.58 | 45.35 | 46.44 | 8,526,311 | -0.24(-0.51%) |
Jan 11, 2010 | 46.23 | 47.02 | 45.90 | 46.68 | 3,001,232 | +0.67(+1.46%) |
Jan 08, 2010 | 46.53 | 46.60 | 45.50 | 46.01 | 3,589,186 | -0.88(-1.88%) |
Jan 07, 2010 | 45.08 | 46.97 | 45.02 | 46.89 | 3,562,265 | +1.93(+4.29%) |
Jan 06, 2010 | 44.11 | 45.07 | 44.05 | 44.96 | 1,699,504 | +0.68(+1.54%) |
Jan 05, 2010 | 44.04 | 44.34 | 43.44 | 44.28 | 1,216,951 | +0.29(+0.66%) |