Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.45 | 42.82 | 42.23 | 42.65 | 17,559,070 | +0.30(+0.70%) |
Mar 30, 2010 | 42.33 | 42.46 | 42.16 | 42.35 | 11,335,893 | +0.04(+0.09%) |
Mar 29, 2010 | 41.96 | 42.43 | 41.89 | 42.31 | 15,678,720 | +0.45(+1.07%) |
Mar 26, 2010 | 41.62 | 42.11 | 41.52 | 41.86 | 18,517,474 | +0.35(+0.85%) |
Mar 25, 2010 | 41.84 | 41.97 | 41.44 | 41.51 | 18,687,746 | -0.07(-0.18%) |
Mar 24, 2010 | 41.77 | 41.90 | 41.49 | 41.58 | 15,998,112 | -0.47(-1.12%) |
Mar 23, 2010 | 41.86 | 42.06 | 41.64 | 42.05 | 14,236,115 | +0.42(+1.00%) |
Mar 22, 2010 | 41.71 | 42.11 | 41.62 | 41.64 | 16,567,643 | -0.53(-1.27%) |
Mar 19, 2010 | 42.20 | 42.27 | 41.56 | 42.17 | 29,534,468 | +0.12(+0.29%) |
Mar 18, 2010 | 42.10 | 42.22 | 41.75 | 42.05 | 17,631,270 | +0.05(+0.12%) |
Mar 17, 2010 | 41.72 | 42.21 | 41.71 | 42.00 | 18,299,544 | +0.39(+0.93%) |
Mar 16, 2010 | 41.56 | 41.69 | 41.29 | 41.61 | 17,475,148 | +0.23(+0.56%) |
Mar 15, 2010 | 41.34 | 41.41 | 40.97 | 41.38 | 15,660,283 | -0.08(-0.20%) |
Mar 12, 2010 | 41.71 | 41.75 | 41.34 | 41.46 | 13,659,064 | -0.15(-0.36%) |
Mar 11, 2010 | 41.66 | 41.67 | 41.37 | 41.61 | 12,495,509 | +0.02(+0.04%) |
Mar 10, 2010 | 41.70 | 41.80 | 41.20 | 41.60 | 26,053,372 | -0.19(-0.46%) |
Mar 09, 2010 | 41.79 | 42.13 | 41.62 | 41.79 | 15,083,514 | -0.19(-0.46%) |
Mar 08, 2010 | 41.89 | 42.11 | 41.70 | 41.98 | 11,516,413 | +0.19(+0.46%) |
Mar 05, 2010 | 41.37 | 41.88 | 41.34 | 41.79 | 15,559,040 | +0.69(+1.67%) |
Mar 04, 2010 | 41.13 | 41.34 | 40.89 | 41.10 | 16,748,856 | -0.03(-0.07%) |
Mar 03, 2010 | 41.41 | 41.53 | 41.09 | 41.13 | 14,569,619 | -0.11(-0.26%) |
Mar 02, 2010 | 41.16 | 41.57 | 41.06 | 41.24 | 16,459,552 | +0.29(+0.70%) |
Mar 01, 2010 | 40.85 | 41.16 | 40.71 | 40.95 | 13,207,341 | +0.29(+0.71%) |
Feb 26, 2010 | 40.60 | 40.88 | 40.39 | 40.66 | 15,965,008 | +0.11(+0.26%) |
Feb 25, 2010 | 40.04 | 40.60 | 39.81 | 40.56 | 20,911,680 | -0.16(-0.39%) |
Feb 24, 2010 | 40.56 | 40.75 | 40.27 | 40.71 | 15,861,780 | +0.20(+0.48%) |
Feb 23, 2010 | 40.83 | 41.02 | 40.36 | 40.52 | 21,172,208 | -0.52(-1.26%) |
Feb 22, 2010 | 41.71 | 41.74 | 40.94 | 41.03 | 15,439,382 | -0.61(-1.47%) |
Feb 19, 2010 | 41.30 | 41.83 | 41.17 | 41.65 | 23,317,182 | +0.24(+0.58%) |
Feb 18, 2010 | 40.88 | 41.46 | 40.69 | 41.41 | 17,514,080 | +0.44(+1.07%) |
Feb 17, 2010 | 41.18 | 41.30 | 40.75 | 40.97 | 15,518,786 | -0.08(-0.21%) |
Feb 16, 2010 | 40.49 | 41.24 | 40.45 | 41.05 | 25,305,762 | +1.11(+2.79%) |
Feb 12, 2010 | 39.67 | 39.94 | 39.94 | 39.94 | 24,553,210 | -0.02(-0.06%) |
Feb 11, 2010 | 39.40 | 40.17 | 39.17 | 39.96 | 20,237,124 | +0.55(+1.39%) |
Feb 10, 2010 | 39.56 | 39.68 | 39.00 | 39.41 | 20,858,060 | -0.31(-0.79%) |
Feb 09, 2010 | 39.49 | 40.13 | 39.45 | 39.73 | 23,428,930 | +0.22(+0.55%) |
Feb 08, 2010 | 39.69 | 39.80 | 39.07 | 39.51 | 20,814,732 | -0.14(-0.37%) |
Feb 05, 2010 | 39.55 | 39.69 | 38.75 | 39.65 | 31,070,690 | -0.11(-0.27%) |
Feb 04, 2010 | 40.42 | 40.57 | 39.59 | 39.76 | 27,371,758 | -1.03(-2.51%) |
Feb 03, 2010 | 41.32 | 41.42 | 40.70 | 40.78 | 26,100,910 | -0.69(-1.67%) |
Feb 02, 2010 | 41.08 | 41.55 | 40.67 | 41.47 | 23,241,624 | +0.72(+1.76%) |
Feb 01, 2010 | 40.50 | 41.08 | 40.19 | 40.76 | 21,233,942 | +0.58(+1.45%) |
Jan 29, 2010 | 40.96 | 41.26 | 39.97 | 40.18 | 27,406,066 | -0.62(-1.53%) |
Jan 28, 2010 | 41.21 | 41.32 | 40.29 | 40.80 | 23,027,886 | -0.26(-0.62%) |
Jan 27, 2010 | 41.19 | 41.42 | 40.74 | 41.06 | 24,007,410 | -0.25(-0.61%) |
Jan 26, 2010 | 41.27 | 41.71 | 41.06 | 41.31 | 18,952,528 | -0.22(-0.54%) |
Jan 25, 2010 | 41.86 | 41.93 | 41.27 | 41.53 | 16,388,242 | -0.02(-0.05%) |
Jan 22, 2010 | 42.33 | 42.67 | 41.46 | 41.55 | 24,816,796 | -0.92(-2.16%) |
Jan 21, 2010 | 43.54 | 43.55 | 42.37 | 42.47 | 22,569,564 | -1.06(-2.44%) |
Jan 20, 2010 | 43.85 | 43.97 | 43.26 | 43.54 | 15,623,788 | -0.85(-1.92%) |
Jan 19, 2010 | 43.99 | 44.43 | 43.77 | 44.39 | 15,656,738 | +0.25(+0.57%) |
Jan 15, 2010 | 44.31 | 44.14 | 44.14 | 44.14 | 24,201,572 | -0.18(-0.40%) |
Jan 14, 2010 | 44.36 | 44.46 | 44.09 | 44.32 | 12,064,592 | -0.14(-0.31%) |
Jan 13, 2010 | 44.72 | 44.80 | 44.06 | 44.46 | 19,464,148 | -0.34(-0.76%) |
Jan 12, 2010 | 44.30 | 44.82 | 44.27 | 44.80 | 21,855,134 | -0.26(-0.58%) |
Jan 11, 2010 | 44.66 | 45.17 | 44.60 | 45.06 | 21,349,420 | +0.79(+1.77%) |
Jan 08, 2010 | 44.08 | 44.27 | 43.95 | 44.27 | 10,097,370 | +0.08(+0.18%) |
Jan 07, 2010 | 44.21 | 44.40 | 43.99 | 44.19 | 17,280,714 | -0.17(-0.38%) |
Jan 06, 2010 | 44.25 | 44.57 | 44.12 | 44.36 | 19,771,802 | +0.01(+0.01%) |
Jan 05, 2010 | 44.13 | 44.35 | 43.85 | 44.35 | 19,016,226 | +0.31(+0.71%) |