Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.82 | 42.98 | 42.60 | 42.71 | 6,970,999 | -0.18(-0.42%) |
Mar 30, 2010 | 42.69 | 43.01 | 42.51 | 42.89 | 6,019,161 | +0.13(+0.30%) |
Mar 29, 2010 | 42.61 | 42.93 | 42.54 | 42.76 | 5,981,213 | +0.36(+0.84%) |
Mar 26, 2010 | 42.35 | 42.76 | 42.11 | 42.40 | 7,884,480 | +0.11(+0.25%) |
Mar 25, 2010 | 42.39 | 42.67 | 42.11 | 42.29 | 12,418,563 | +0.14(+0.32%) |
Mar 24, 2010 | 42.67 | 42.82 | 42.08 | 42.16 | 13,135,558 | -0.71(-1.65%) |
Mar 23, 2010 | 42.76 | 42.88 | 42.54 | 42.86 | 7,040,558 | -0.02(-0.05%) |
Mar 22, 2010 | 42.54 | 43.10 | 42.46 | 42.89 | 12,382,184 | +0.06(+0.15%) |
Mar 19, 2010 | 42.05 | 42.91 | 41.14 | 42.82 | 26,491,790 | +1.21(+2.90%) |
Mar 18, 2010 | 40.97 | 41.71 | 40.79 | 41.61 | 9,027,140 | +0.63(+1.53%) |
Mar 17, 2010 | 40.94 | 40.99 | 40.61 | 40.99 | 7,494,330 | +0.01(+0.02%) |
Mar 16, 2010 | 40.89 | 41.07 | 40.47 | 40.98 | 8,766,466 | +0.38(+0.93%) |
Mar 15, 2010 | 40.39 | 41.22 | 40.34 | 40.60 | 9,880,830 | -0.39(-0.94%) |
Mar 12, 2010 | 41.19 | 41.22 | 40.79 | 40.99 | 5,050,348 | -0.04(-0.10%) |
Mar 11, 2010 | 40.99 | 41.21 | 40.74 | 41.03 | 6,090,764 | -0.21(-0.50%) |
Mar 10, 2010 | 41.38 | 41.39 | 41.04 | 41.24 | 6,474,319 | +0.01(+0.03%) |
Mar 09, 2010 | 40.87 | 41.34 | 40.87 | 41.22 | 7,139,527 | +0.11(+0.26%) |
Mar 08, 2010 | 40.86 | 41.47 | 40.82 | 41.12 | 6,178,158 | +0.26(+0.65%) |
Mar 05, 2010 | 40.50 | 40.87 | 40.12 | 40.85 | 9,148,349 | +0.34(+0.83%) |
Mar 04, 2010 | 40.69 | 40.74 | 40.23 | 40.52 | 8,585,004 | -0.09(-0.23%) |
Mar 03, 2010 | 40.59 | 40.80 | 40.44 | 40.61 | 7,924,504 | +0.02(+0.05%) |
Mar 02, 2010 | 40.62 | 40.69 | 40.30 | 40.59 | 10,115,250 | -0.02(-0.05%) |
Mar 01, 2010 | 40.49 | 40.74 | 40.48 | 40.61 | 7,900,331 | +0.21(+0.51%) |
Feb 26, 2010 | 40.14 | 40.70 | 40.04 | 40.40 | 8,899,781 | +0.26(+0.64%) |
Feb 25, 2010 | 40.18 | 40.31 | 39.81 | 40.14 | 9,236,800 | -0.35(-0.86%) |
Feb 24, 2010 | 40.44 | 40.67 | 40.22 | 40.49 | 6,848,411 | +0.26(+0.64%) |
Feb 23, 2010 | 40.65 | 40.84 | 40.22 | 40.24 | 10,793,222 | -0.51(-1.26%) |
Feb 22, 2010 | 40.94 | 40.99 | 40.54 | 40.75 | 10,065,948 | -0.20(-0.49%) |
Feb 19, 2010 | 40.72 | 41.19 | 40.64 | 40.95 | 9,992,624 | +0.08(+0.19%) |
Feb 18, 2010 | 40.89 | 40.99 | 40.75 | 40.87 | 11,378,197 | +0.05(+0.12%) |
Feb 17, 2010 | 40.63 | 41.09 | 40.50 | 40.82 | 9,572,675 | +0.15(+0.37%) |
Feb 16, 2010 | 40.41 | 40.68 | 40.11 | 40.67 | 7,350,440 | +0.36(+0.90%) |
Feb 12, 2010 | 40.12 | 40.31 | 40.31 | 40.31 | 11,221,625 | -0.02(-0.04%) |
Feb 11, 2010 | 40.37 | 40.68 | 40.13 | 40.32 | 11,897,448 | -0.24(-0.60%) |
Feb 10, 2010 | 40.74 | 40.89 | 40.23 | 40.57 | 8,433,745 | -0.26(-0.65%) |
Feb 09, 2010 | 41.56 | 41.68 | 40.47 | 40.83 | 26,246,452 | -0.18(-0.44%) |
Feb 08, 2010 | 41.07 | 41.34 | 40.47 | 41.01 | 8,333,825 | -0.16(-0.38%) |
Feb 05, 2010 | 41.07 | 41.42 | 40.42 | 41.17 | 11,792,188 | +0.11(+0.26%) |
Feb 04, 2010 | 42.04 | 42.15 | 40.92 | 41.06 | 13,327,915 | -1.10(-2.61%) |
Feb 03, 2010 | 42.04 | 42.41 | 42.01 | 42.16 | 9,923,958 | -0.11(-0.27%) |
Feb 02, 2010 | 41.82 | 42.32 | 41.69 | 42.27 | 10,734,292 | +0.36(+0.87%) |
Feb 01, 2010 | 41.76 | 41.99 | 41.66 | 41.91 | 9,919,022 | +0.17(+0.41%) |
Jan 29, 2010 | 41.59 | 42.06 | 41.51 | 41.74 | 13,263,121 | +0.29(+0.69%) |
Jan 28, 2010 | 41.30 | 41.95 | 41.08 | 41.45 | 16,305,770 | +0.24(+0.59%) |
Jan 27, 2010 | 40.22 | 41.31 | 40.22 | 41.21 | 13,585,366 | +0.83(+2.05%) |
Jan 26, 2010 | 40.11 | 40.59 | 39.75 | 40.38 | 20,849,876 | +0.62(+1.56%) |
Jan 25, 2010 | 40.48 | 40.53 | 39.65 | 39.76 | 9,416,129 | -0.64(-1.57%) |
Jan 22, 2010 | 40.44 | 40.89 | 40.34 | 40.39 | 8,361,595 | -0.02(-0.05%) |
Jan 21, 2010 | 40.99 | 41.08 | 40.19 | 40.42 | 8,174,061 | -0.41(-1.00%) |
Jan 20, 2010 | 41.12 | 41.12 | 40.26 | 40.82 | 9,283,766 | -0.25(-0.61%) |
Jan 19, 2010 | 40.26 | 41.22 | 40.14 | 41.07 | 12,008,201 | +0.93(+2.31%) |
Jan 15, 2010 | 39.99 | 40.14 | 40.14 | 40.14 | 10,144,539 | +0.06(+0.16%) |
Jan 14, 2010 | 40.22 | 40.34 | 39.90 | 40.08 | 6,541,899 | -0.26(-0.65%) |
Jan 13, 2010 | 40.22 | 40.50 | 39.94 | 40.34 | 7,084,577 | +0.36(+0.89%) |
Jan 12, 2010 | 40.78 | 40.98 | 39.12 | 39.99 | 15,788,897 | -0.71(-1.74%) |
Jan 11, 2010 | 40.63 | 40.94 | 40.41 | 40.69 | 5,692,446 | +0.18(+0.44%) |
Jan 08, 2010 | 40.02 | 40.56 | 39.71 | 40.52 | 9,214,432 | +0.36(+0.89%) |
Jan 07, 2010 | 40.26 | 40.34 | 39.00 | 40.16 | 14,540,225 | -0.37(-0.92%) |
Jan 06, 2010 | 40.64 | 40.96 | 40.32 | 40.53 | 8,428,224 | -0.31(-0.75%) |
Jan 05, 2010 | 40.92 | 41.17 | 40.16 | 40.84 | 11,045,123 | -0.35(-0.86%) |