Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.46 | 42.83 | 42.24 | 42.66 | 17,554,900 | +0.30(+0.70%) |
Mar 30, 2010 | 42.34 | 42.47 | 42.17 | 42.36 | 11,333,200 | +0.04(+0.09%) |
Mar 29, 2010 | 41.97 | 42.44 | 41.90 | 42.32 | 15,674,995 | +0.45(+1.07%) |
Mar 26, 2010 | 41.63 | 42.12 | 41.53 | 41.87 | 18,513,076 | +0.35(+0.85%) |
Mar 25, 2010 | 41.85 | 41.98 | 41.45 | 41.52 | 18,683,306 | -0.07(-0.18%) |
Mar 24, 2010 | 41.78 | 41.91 | 41.50 | 41.59 | 15,994,312 | -0.47(-1.12%) |
Mar 23, 2010 | 41.87 | 42.07 | 41.65 | 42.06 | 14,232,733 | +0.42(+1.00%) |
Mar 22, 2010 | 41.72 | 42.12 | 41.63 | 41.65 | 16,563,707 | -0.53(-1.27%) |
Mar 19, 2010 | 42.21 | 42.28 | 41.57 | 42.18 | 29,527,452 | +0.12(+0.29%) |
Mar 18, 2010 | 42.11 | 42.23 | 41.76 | 42.06 | 17,627,082 | +0.05(+0.12%) |
Mar 17, 2010 | 41.73 | 42.22 | 41.72 | 42.01 | 18,295,198 | +0.39(+0.93%) |
Mar 16, 2010 | 41.57 | 41.70 | 41.30 | 41.62 | 17,470,998 | +0.23(+0.56%) |
Mar 15, 2010 | 41.35 | 41.42 | 40.98 | 41.39 | 15,656,563 | -0.08(-0.20%) |
Mar 12, 2010 | 41.72 | 41.76 | 41.35 | 41.47 | 13,655,820 | -0.15(-0.36%) |
Mar 11, 2010 | 41.67 | 41.68 | 41.38 | 41.62 | 12,492,541 | +0.02(+0.04%) |
Mar 10, 2010 | 41.71 | 41.81 | 41.21 | 41.61 | 26,047,184 | -0.19(-0.46%) |
Mar 09, 2010 | 41.80 | 42.14 | 41.63 | 41.80 | 15,079,931 | -0.19(-0.46%) |
Mar 08, 2010 | 41.90 | 42.12 | 41.71 | 41.99 | 11,513,677 | +0.19(+0.46%) |
Mar 05, 2010 | 41.38 | 41.89 | 41.35 | 41.80 | 15,555,344 | +0.69(+1.67%) |
Mar 04, 2010 | 41.14 | 41.35 | 40.90 | 41.11 | 16,744,877 | -0.03(-0.07%) |
Mar 03, 2010 | 41.42 | 41.54 | 41.10 | 41.14 | 14,566,158 | -0.11(-0.26%) |
Mar 02, 2010 | 41.17 | 41.58 | 41.07 | 41.25 | 16,455,642 | +0.29(+0.70%) |
Mar 01, 2010 | 40.86 | 41.17 | 40.72 | 40.96 | 13,204,204 | +0.29(+0.71%) |
Feb 26, 2010 | 40.61 | 40.89 | 40.40 | 40.67 | 15,961,216 | +0.11(+0.26%) |
Feb 25, 2010 | 40.05 | 40.61 | 39.82 | 40.57 | 20,906,714 | -0.16(-0.39%) |
Feb 24, 2010 | 40.57 | 40.76 | 40.28 | 40.72 | 15,858,012 | +0.20(+0.48%) |
Feb 23, 2010 | 40.84 | 41.03 | 40.37 | 40.53 | 21,167,180 | -0.52(-1.26%) |
Feb 22, 2010 | 41.72 | 41.75 | 40.95 | 41.04 | 15,435,715 | -0.61(-1.47%) |
Feb 19, 2010 | 41.31 | 41.84 | 41.18 | 41.66 | 23,311,642 | +0.24(+0.58%) |
Feb 18, 2010 | 40.89 | 41.47 | 40.69 | 41.41 | 17,509,918 | +0.44(+1.07%) |
Feb 17, 2010 | 41.19 | 41.31 | 40.76 | 40.98 | 15,515,100 | -0.08(-0.21%) |
Feb 16, 2010 | 40.50 | 41.25 | 40.46 | 41.06 | 25,299,750 | +1.11(+2.79%) |
Feb 12, 2010 | 39.68 | 39.95 | 39.95 | 39.95 | 24,547,378 | -0.02(-0.06%) |
Feb 11, 2010 | 39.41 | 40.18 | 39.18 | 39.97 | 20,232,320 | +0.55(+1.39%) |
Feb 10, 2010 | 39.57 | 39.69 | 39.01 | 39.42 | 20,853,110 | -0.31(-0.79%) |
Feb 09, 2010 | 39.50 | 40.14 | 39.46 | 39.74 | 23,423,368 | +0.22(+0.55%) |
Feb 08, 2010 | 39.70 | 39.81 | 39.08 | 39.52 | 20,809,790 | -0.14(-0.37%) |
Feb 05, 2010 | 39.56 | 39.70 | 38.75 | 39.66 | 31,063,316 | -0.11(-0.27%) |
Feb 04, 2010 | 40.43 | 40.58 | 39.60 | 39.77 | 27,365,260 | -1.03(-2.51%) |
Feb 03, 2010 | 41.33 | 41.43 | 40.70 | 40.79 | 26,094,716 | -0.69(-1.67%) |
Feb 02, 2010 | 41.09 | 41.56 | 40.68 | 41.48 | 23,236,108 | +0.72(+1.76%) |
Feb 01, 2010 | 40.51 | 41.09 | 40.20 | 40.77 | 21,228,902 | +0.58(+1.45%) |
Jan 29, 2010 | 40.97 | 41.27 | 39.98 | 40.19 | 27,399,562 | -0.62(-1.53%) |
Jan 28, 2010 | 41.22 | 41.33 | 40.30 | 40.81 | 23,022,420 | -0.26(-0.62%) |
Jan 27, 2010 | 41.20 | 41.43 | 40.75 | 41.07 | 24,001,712 | -0.25(-0.61%) |
Jan 26, 2010 | 41.28 | 41.72 | 41.07 | 41.32 | 18,948,030 | -0.22(-0.54%) |
Jan 25, 2010 | 41.87 | 41.94 | 41.28 | 41.54 | 16,384,352 | -0.02(-0.05%) |
Jan 22, 2010 | 42.34 | 42.68 | 41.47 | 41.56 | 24,810,906 | -0.92(-2.16%) |
Jan 21, 2010 | 43.55 | 43.56 | 42.38 | 42.48 | 22,564,208 | -1.06(-2.44%) |
Jan 20, 2010 | 43.86 | 43.98 | 43.27 | 43.55 | 15,620,079 | -0.85(-1.92%) |
Jan 19, 2010 | 44.00 | 44.44 | 43.78 | 44.40 | 15,653,022 | +0.25(+0.57%) |
Jan 15, 2010 | 44.32 | 44.15 | 44.15 | 44.15 | 24,195,826 | -0.18(-0.40%) |
Jan 14, 2010 | 44.37 | 44.47 | 44.10 | 44.33 | 12,061,728 | -0.14(-0.31%) |
Jan 13, 2010 | 44.73 | 44.81 | 44.07 | 44.47 | 19,459,528 | -0.34(-0.76%) |
Jan 12, 2010 | 44.31 | 44.83 | 44.28 | 44.81 | 21,849,946 | -0.26(-0.58%) |
Jan 11, 2010 | 44.67 | 45.18 | 44.61 | 45.07 | 21,344,352 | +0.79(+1.77%) |
Jan 08, 2010 | 44.09 | 44.28 | 43.96 | 44.28 | 10,094,973 | +0.08(+0.18%) |
Jan 07, 2010 | 44.22 | 44.41 | 44.00 | 44.20 | 17,276,614 | -0.17(-0.38%) |
Jan 06, 2010 | 44.27 | 44.58 | 44.13 | 44.37 | 19,767,108 | +0.01(+0.01%) |
Jan 05, 2010 | 44.14 | 44.37 | 43.86 | 44.37 | 19,011,712 | +0.31(+0.71%) |