Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.03 | 43.07 | 42.76 | 42.78 | 3,556,373 | -0.33(-0.76%) |
Mar 30, 2010 | 43.18 | 43.35 | 43.02 | 43.11 | 2,884,948 | +0.02(+0.05%) |
Mar 29, 2010 | 43.09 | 43.30 | 42.96 | 43.09 | 3,315,402 | +0.01(+0.02%) |
Mar 26, 2010 | 43.17 | 43.29 | 42.92 | 43.08 | 3,212,809 | +0.06(+0.13%) |
Mar 25, 2010 | 43.29 | 43.29 | 43.00 | 43.03 | 3,616,878 | -0.01(-0.03%) |
Mar 24, 2010 | 43.52 | 43.52 | 43.00 | 43.04 | 4,061,371 | -0.49(-1.14%) |
Mar 23, 2010 | 43.53 | 43.63 | 43.25 | 43.53 | 4,100,128 | -0.09(-0.20%) |
Mar 22, 2010 | 43.38 | 43.77 | 43.29 | 43.62 | 3,306,285 | +0.11(+0.26%) |
Mar 19, 2010 | 43.98 | 44.06 | 43.34 | 43.51 | 6,542,288 | -0.39(-0.90%) |
Mar 18, 2010 | 43.71 | 44.01 | 43.65 | 43.90 | 4,404,945 | -0.04(-0.10%) |
Mar 17, 2010 | 43.68 | 44.04 | 43.63 | 43.94 | 4,347,920 | +0.30(+0.69%) |
Mar 16, 2010 | 43.50 | 43.68 | 43.41 | 43.64 | 3,462,111 | +0.26(+0.59%) |
Mar 15, 2010 | 43.28 | 43.43 | 43.03 | 43.38 | 3,607,401 | +0.27(+0.63%) |
Mar 12, 2010 | 42.90 | 43.33 | 42.85 | 43.11 | 5,497,143 | +0.19(+0.45%) |
Mar 11, 2010 | 42.83 | 43.03 | 42.82 | 42.92 | 5,523,011 | +0.04(+0.10%) |
Mar 10, 2010 | 43.14 | 43.28 | 42.82 | 42.87 | 4,533,742 | -0.21(-0.48%) |
Mar 09, 2010 | 43.26 | 43.40 | 43.02 | 43.08 | 4,447,956 | -0.39(-0.89%) |
Mar 08, 2010 | 43.38 | 43.71 | 43.36 | 43.47 | 4,215,407 | -0.01(-0.02%) |
Mar 05, 2010 | 43.60 | 43.68 | 43.35 | 43.48 | 4,905,511 | -0.09(-0.20%) |
Mar 04, 2010 | 43.53 | 43.82 | 43.33 | 43.56 | 4,586,340 | +0.09(+0.20%) |
Mar 03, 2010 | 42.81 | 44.12 | 42.73 | 43.48 | 14,171,118 | -0.50(-1.14%) |
Mar 02, 2010 | 44.51 | 44.51 | 43.85 | 43.98 | 5,758,680 | -0.19(-0.44%) |
Mar 01, 2010 | 43.71 | 44.50 | 43.48 | 44.17 | 5,626,148 | +0.49(+1.12%) |
Feb 26, 2010 | 43.96 | 44.04 | 43.55 | 43.68 | 5,138,739 | -0.31(-0.70%) |
Feb 25, 2010 | 43.20 | 44.08 | 43.14 | 43.99 | 4,932,291 | +0.39(+0.89%) |
Feb 24, 2010 | 43.56 | 43.86 | 43.43 | 43.61 | 4,058,860 | +0.25(+0.58%) |
Feb 23, 2010 | 43.45 | 43.65 | 43.28 | 43.35 | 4,300,277 | -0.20(-0.46%) |
Feb 22, 2010 | 43.99 | 44.03 | 43.48 | 43.56 | 4,193,060 | -0.25(-0.57%) |
Feb 19, 2010 | 43.51 | 43.96 | 43.46 | 43.81 | 3,503,306 | +0.13(+0.30%) |
Feb 18, 2010 | 43.66 | 43.80 | 43.41 | 43.68 | 3,175,388 | -0.06(-0.15%) |
Feb 17, 2010 | 43.56 | 43.92 | 43.52 | 43.74 | 3,716,752 | +0.27(+0.63%) |
Feb 16, 2010 | 42.72 | 43.60 | 42.49 | 43.47 | 5,655,714 | +1.00(+2.34%) |
Feb 12, 2010 | 42.41 | 42.47 | 42.47 | 42.47 | 6,053,941 | -0.28(-0.65%) |
Feb 11, 2010 | 42.17 | 42.83 | 42.04 | 42.75 | 5,625,688 | +0.37(+0.88%) |
Feb 10, 2010 | 42.03 | 42.50 | 41.83 | 42.38 | 6,309,092 | +0.41(+0.97%) |
Feb 09, 2010 | 42.00 | 42.14 | 41.57 | 41.97 | 4,881,465 | +0.44(+1.07%) |
Feb 08, 2010 | 41.62 | 41.99 | 41.52 | 41.53 | 4,647,558 | -0.31(-0.75%) |
Feb 05, 2010 | 41.85 | 42.07 | 41.48 | 41.84 | 6,711,139 | +0.04(+0.10%) |
Feb 04, 2010 | 41.55 | 42.10 | 41.50 | 41.80 | 8,347,513 | +0.07(+0.17%) |
Feb 03, 2010 | 41.85 | 42.11 | 41.70 | 41.73 | 7,376,599 | -0.25(-0.60%) |
Feb 02, 2010 | 41.43 | 42.06 | 41.14 | 41.98 | 7,323,947 | +0.61(+1.49%) |
Feb 01, 2010 | 41.29 | 41.37 | 40.97 | 41.36 | 6,013,515 | +0.34(+0.84%) |
Jan 29, 2010 | 41.14 | 41.81 | 41.00 | 41.02 | 7,579,482 | +0.06(+0.14%) |
Jan 28, 2010 | 41.24 | 41.30 | 40.76 | 40.96 | 4,475,318 | -0.13(-0.31%) |
Jan 27, 2010 | 41.22 | 41.46 | 40.91 | 41.09 | 5,286,504 | -0.29(-0.69%) |
Jan 26, 2010 | 40.86 | 41.77 | 40.81 | 41.38 | 4,942,525 | +0.27(+0.66%) |
Jan 25, 2010 | 40.96 | 41.30 | 40.54 | 41.11 | 3,766,645 | +0.34(+0.84%) |
Jan 22, 2010 | 41.00 | 41.40 | 40.74 | 40.76 | 5,909,663 | -0.32(-0.78%) |
Jan 21, 2010 | 41.52 | 41.86 | 40.96 | 41.09 | 4,799,089 | -0.54(-1.29%) |
Jan 20, 2010 | 41.77 | 41.91 | 41.16 | 41.62 | 6,278,549 | -0.49(-1.15%) |
Jan 19, 2010 | 42.27 | 42.34 | 41.99 | 42.11 | 3,581,327 | +0.11(+0.27%) |
Jan 15, 2010 | 42.14 | 41.99 | 41.99 | 41.99 | 4,314,311 | +0.05(+0.12%) |
Jan 14, 2010 | 42.23 | 42.32 | 41.94 | 41.94 | 3,003,840 | -0.49(-1.14%) |
Jan 13, 2010 | 42.22 | 42.56 | 42.10 | 42.43 | 2,872,049 | +0.26(+0.63%) |
Jan 12, 2010 | 42.31 | 42.42 | 41.94 | 42.16 | 2,958,480 | -0.23(-0.54%) |
Jan 11, 2010 | 42.29 | 42.44 | 42.14 | 42.39 | 2,562,425 | +0.05(+0.12%) |
Jan 08, 2010 | 42.48 | 42.58 | 42.22 | 42.34 | 3,287,528 | -0.31(-0.72%) |
Jan 07, 2010 | 42.91 | 43.17 | 42.33 | 42.65 | 6,338,432 | -0.21(-0.48%) |
Jan 06, 2010 | 42.19 | 42.89 | 42.14 | 42.86 | 5,211,889 | +0.55(+1.30%) |
Jan 05, 2010 | 42.33 | 42.44 | 42.03 | 42.31 | 3,886,060 | -0.13(-0.30%) |