Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.81 | 42.97 | 42.59 | 42.69 | 6,972,888 | -0.18(-0.42%) |
Mar 30, 2010 | 42.67 | 43.00 | 42.50 | 42.87 | 6,020,792 | +0.13(+0.30%) |
Mar 29, 2010 | 42.60 | 42.92 | 42.53 | 42.75 | 5,982,834 | +0.36(+0.84%) |
Mar 26, 2010 | 42.34 | 42.75 | 42.10 | 42.39 | 7,886,616 | +0.11(+0.25%) |
Mar 25, 2010 | 42.38 | 42.66 | 42.10 | 42.28 | 12,421,929 | +0.14(+0.32%) |
Mar 24, 2010 | 42.66 | 42.81 | 42.07 | 42.15 | 13,139,118 | -0.71(-1.65%) |
Mar 23, 2010 | 42.75 | 42.87 | 42.53 | 42.85 | 7,042,466 | -0.02(-0.05%) |
Mar 22, 2010 | 42.53 | 43.09 | 42.45 | 42.87 | 12,385,540 | +0.06(+0.15%) |
Mar 19, 2010 | 42.04 | 42.90 | 41.13 | 42.81 | 26,498,970 | +1.21(+2.90%) |
Mar 18, 2010 | 40.96 | 41.70 | 40.78 | 41.60 | 9,029,587 | +0.63(+1.53%) |
Mar 17, 2010 | 40.93 | 40.98 | 40.60 | 40.98 | 7,496,361 | +0.01(+0.02%) |
Mar 16, 2010 | 40.88 | 41.05 | 40.46 | 40.97 | 8,768,842 | +0.38(+0.93%) |
Mar 15, 2010 | 40.38 | 41.20 | 40.33 | 40.59 | 9,883,507 | -0.39(-0.94%) |
Mar 12, 2010 | 41.18 | 41.20 | 40.78 | 40.98 | 5,051,716 | -0.04(-0.10%) |
Mar 11, 2010 | 40.98 | 41.20 | 40.73 | 41.02 | 6,092,415 | -0.21(-0.50%) |
Mar 10, 2010 | 41.37 | 41.38 | 41.03 | 41.23 | 6,476,073 | +0.01(+0.03%) |
Mar 09, 2010 | 40.86 | 41.33 | 40.85 | 41.21 | 7,141,462 | +0.11(+0.26%) |
Mar 08, 2010 | 40.85 | 41.45 | 40.81 | 41.10 | 6,179,833 | +0.26(+0.65%) |
Mar 05, 2010 | 40.49 | 40.85 | 40.11 | 40.84 | 9,150,828 | +0.34(+0.83%) |
Mar 04, 2010 | 40.68 | 40.73 | 40.22 | 40.50 | 8,587,330 | -0.09(-0.23%) |
Mar 03, 2010 | 40.58 | 40.79 | 40.43 | 40.60 | 7,926,652 | +0.02(+0.05%) |
Mar 02, 2010 | 40.60 | 40.68 | 40.29 | 40.58 | 10,117,991 | -0.02(-0.05%) |
Mar 01, 2010 | 40.48 | 40.73 | 40.47 | 40.60 | 7,902,472 | +0.21(+0.51%) |
Feb 26, 2010 | 40.13 | 40.69 | 40.03 | 40.39 | 8,902,193 | +0.26(+0.64%) |
Feb 25, 2010 | 40.17 | 40.30 | 39.80 | 40.13 | 9,239,303 | -0.35(-0.86%) |
Feb 24, 2010 | 40.43 | 40.65 | 40.21 | 40.48 | 6,850,267 | +0.26(+0.64%) |
Feb 23, 2010 | 40.64 | 40.83 | 40.21 | 40.23 | 10,796,147 | -0.51(-1.26%) |
Feb 22, 2010 | 40.93 | 40.98 | 40.53 | 40.74 | 10,068,676 | -0.20(-0.49%) |
Feb 19, 2010 | 40.70 | 41.18 | 40.63 | 40.94 | 9,995,332 | +0.08(+0.19%) |
Feb 18, 2010 | 40.88 | 40.98 | 40.74 | 40.86 | 11,381,281 | +0.05(+0.12%) |
Feb 17, 2010 | 40.62 | 41.08 | 40.49 | 40.81 | 9,575,270 | +0.15(+0.37%) |
Feb 16, 2010 | 40.40 | 40.67 | 40.10 | 40.66 | 7,352,432 | +0.36(+0.90%) |
Feb 12, 2010 | 40.11 | 40.30 | 40.30 | 40.30 | 11,224,666 | -0.02(-0.04%) |
Feb 11, 2010 | 40.36 | 40.67 | 40.12 | 40.31 | 11,900,672 | -0.24(-0.60%) |
Feb 10, 2010 | 40.73 | 40.88 | 40.22 | 40.55 | 8,436,030 | -0.26(-0.65%) |
Feb 09, 2010 | 41.55 | 41.67 | 40.45 | 40.82 | 26,253,564 | -0.18(-0.44%) |
Feb 08, 2010 | 41.05 | 41.33 | 40.45 | 41.00 | 8,336,084 | -0.16(-0.38%) |
Feb 05, 2010 | 41.05 | 41.40 | 40.41 | 41.15 | 11,795,384 | +0.11(+0.26%) |
Feb 04, 2010 | 42.02 | 42.14 | 40.90 | 41.05 | 13,331,526 | -1.10(-2.61%) |
Feb 03, 2010 | 42.02 | 42.40 | 42.00 | 42.15 | 9,926,647 | -0.11(-0.27%) |
Feb 02, 2010 | 41.81 | 42.31 | 41.67 | 42.26 | 10,737,201 | +0.36(+0.87%) |
Feb 01, 2010 | 41.75 | 41.98 | 41.65 | 41.90 | 9,921,710 | +0.17(+0.41%) |
Jan 29, 2010 | 41.58 | 42.05 | 41.50 | 41.73 | 13,266,716 | +0.29(+0.69%) |
Jan 28, 2010 | 41.29 | 41.94 | 41.07 | 41.44 | 16,310,188 | +0.24(+0.59%) |
Jan 27, 2010 | 40.21 | 41.30 | 40.21 | 41.20 | 13,589,047 | +0.83(+2.05%) |
Jan 26, 2010 | 40.10 | 40.58 | 39.74 | 40.37 | 20,855,528 | +0.62(+1.56%) |
Jan 25, 2010 | 40.47 | 40.52 | 39.63 | 39.75 | 9,418,680 | -0.63(-1.57%) |
Jan 22, 2010 | 40.43 | 40.88 | 40.33 | 40.38 | 8,363,861 | -0.02(-0.05%) |
Jan 21, 2010 | 40.98 | 41.07 | 40.18 | 40.41 | 8,176,276 | -0.41(-1.00%) |
Jan 20, 2010 | 41.11 | 41.11 | 40.25 | 40.81 | 9,286,282 | -0.25(-0.61%) |
Jan 19, 2010 | 40.25 | 41.20 | 40.13 | 41.06 | 12,011,455 | +0.93(+2.31%) |
Jan 15, 2010 | 39.98 | 40.13 | 40.13 | 40.13 | 10,147,288 | +0.06(+0.16%) |
Jan 14, 2010 | 40.21 | 40.33 | 39.89 | 40.07 | 6,543,672 | -0.26(-0.65%) |
Jan 13, 2010 | 40.21 | 40.49 | 39.93 | 40.33 | 7,086,497 | +0.36(+0.89%) |
Jan 12, 2010 | 40.77 | 40.97 | 39.11 | 39.98 | 15,793,176 | -0.71(-1.74%) |
Jan 11, 2010 | 40.62 | 40.93 | 40.40 | 40.68 | 5,693,989 | +0.18(+0.44%) |
Jan 08, 2010 | 40.01 | 40.55 | 39.70 | 40.50 | 9,216,929 | +0.36(+0.89%) |
Jan 07, 2010 | 40.25 | 40.33 | 38.99 | 40.15 | 14,544,165 | -0.37(-0.92%) |
Jan 06, 2010 | 40.63 | 40.95 | 40.31 | 40.52 | 8,430,508 | -0.31(-0.75%) |
Jan 05, 2010 | 40.90 | 41.16 | 40.15 | 40.83 | 11,048,116 | -0.35(-0.86%) |