Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.36 | 43.75 | 43.14 | 43.57 | 17,187,048 | +0.30(+0.70%) |
Mar 30, 2010 | 43.25 | 43.38 | 43.07 | 43.27 | 11,095,720 | +0.04(+0.09%) |
Mar 29, 2010 | 42.87 | 43.35 | 42.80 | 43.23 | 15,346,536 | +0.46(+1.07%) |
Mar 26, 2010 | 42.52 | 43.03 | 42.42 | 42.77 | 18,125,146 | +0.36(+0.85%) |
Mar 25, 2010 | 42.75 | 42.88 | 42.34 | 42.40 | 18,291,810 | -0.07(-0.18%) |
Mar 24, 2010 | 42.67 | 42.81 | 42.39 | 42.48 | 15,659,161 | -0.48(-1.12%) |
Mar 23, 2010 | 42.77 | 42.97 | 42.54 | 42.96 | 13,934,495 | +0.43(+1.00%) |
Mar 22, 2010 | 42.62 | 43.03 | 42.52 | 42.54 | 16,216,626 | -0.55(-1.27%) |
Mar 19, 2010 | 43.11 | 43.19 | 42.46 | 43.08 | 28,908,724 | +0.13(+0.29%) |
Mar 18, 2010 | 43.01 | 43.13 | 42.66 | 42.96 | 17,257,718 | +0.05(+0.12%) |
Mar 17, 2010 | 42.62 | 43.13 | 42.61 | 42.90 | 17,911,834 | +0.40(+0.93%) |
Mar 16, 2010 | 42.46 | 42.59 | 42.18 | 42.51 | 17,104,904 | +0.24(+0.56%) |
Mar 15, 2010 | 42.24 | 42.31 | 41.86 | 42.27 | 15,328,490 | -0.09(-0.20%) |
Mar 12, 2010 | 42.62 | 42.66 | 42.24 | 42.36 | 13,369,671 | -0.16(-0.36%) |
Mar 11, 2010 | 42.56 | 42.57 | 42.26 | 42.51 | 12,230,768 | +0.02(+0.04%) |
Mar 10, 2010 | 42.60 | 42.71 | 42.09 | 42.50 | 25,501,382 | -0.20(-0.46%) |
Mar 09, 2010 | 42.69 | 43.04 | 42.52 | 42.69 | 14,763,940 | -0.20(-0.46%) |
Mar 08, 2010 | 42.80 | 43.03 | 42.61 | 42.89 | 11,272,415 | +0.20(+0.46%) |
Mar 05, 2010 | 42.26 | 42.79 | 42.24 | 42.69 | 15,229,391 | +0.70(+1.67%) |
Mar 04, 2010 | 42.02 | 42.23 | 41.78 | 41.99 | 16,393,999 | -0.03(-0.07%) |
Mar 03, 2010 | 42.31 | 42.43 | 41.98 | 42.02 | 14,260,934 | -0.11(-0.26%) |
Mar 02, 2010 | 42.05 | 42.47 | 41.95 | 42.13 | 16,110,825 | +0.29(+0.70%) |
Mar 01, 2010 | 41.73 | 42.05 | 41.59 | 41.84 | 12,927,518 | +0.29(+0.71%) |
Feb 26, 2010 | 41.48 | 41.77 | 41.27 | 41.54 | 15,626,759 | +0.11(+0.26%) |
Feb 25, 2010 | 40.91 | 41.48 | 40.67 | 41.43 | 20,468,626 | -0.16(-0.39%) |
Feb 24, 2010 | 41.44 | 41.63 | 41.15 | 41.59 | 15,525,718 | +0.20(+0.48%) |
Feb 23, 2010 | 41.72 | 41.90 | 41.24 | 41.39 | 20,723,634 | -0.53(-1.26%) |
Feb 22, 2010 | 42.62 | 42.65 | 41.83 | 41.92 | 15,112,269 | -0.63(-1.47%) |
Feb 19, 2010 | 42.20 | 42.74 | 42.07 | 42.55 | 22,823,162 | +0.25(+0.58%) |
Feb 18, 2010 | 41.77 | 42.36 | 41.57 | 42.30 | 17,143,010 | +0.45(+1.07%) |
Feb 17, 2010 | 42.07 | 42.19 | 41.63 | 41.85 | 15,189,991 | -0.09(-0.21%) |
Feb 16, 2010 | 41.36 | 42.13 | 41.33 | 41.94 | 24,769,610 | +1.14(+2.79%) |
Feb 12, 2010 | 40.53 | 40.80 | 40.80 | 40.80 | 24,033,004 | -0.02(-0.06%) |
Feb 11, 2010 | 40.25 | 41.04 | 40.02 | 40.82 | 19,808,362 | +0.56(+1.39%) |
Feb 10, 2010 | 40.42 | 40.54 | 39.84 | 40.27 | 20,416,144 | -0.32(-0.79%) |
Feb 09, 2010 | 40.35 | 41.00 | 40.31 | 40.59 | 22,932,544 | +0.22(+0.55%) |
Feb 08, 2010 | 40.55 | 40.67 | 39.91 | 40.36 | 20,373,734 | -0.15(-0.37%) |
Feb 05, 2010 | 40.41 | 40.55 | 39.58 | 40.51 | 30,412,400 | -0.11(-0.27%) |
Feb 04, 2010 | 41.30 | 41.45 | 40.44 | 40.62 | 26,791,836 | -1.05(-2.51%) |
Feb 03, 2010 | 42.22 | 42.32 | 41.58 | 41.67 | 25,547,914 | -0.71(-1.67%) |
Feb 02, 2010 | 41.97 | 42.45 | 41.55 | 42.37 | 22,749,208 | +0.73(+1.76%) |
Feb 01, 2010 | 41.38 | 41.97 | 41.06 | 41.64 | 20,784,062 | +0.59(+1.45%) |
Jan 29, 2010 | 41.85 | 42.16 | 40.84 | 41.05 | 26,825,418 | -0.64(-1.53%) |
Jan 28, 2010 | 42.10 | 42.22 | 41.16 | 41.68 | 22,539,998 | -0.26(-0.62%) |
Jan 27, 2010 | 42.08 | 42.32 | 41.62 | 41.95 | 23,498,768 | -0.26(-0.61%) |
Jan 26, 2010 | 42.16 | 42.62 | 41.95 | 42.20 | 18,550,984 | -0.23(-0.54%) |
Jan 25, 2010 | 42.77 | 42.84 | 42.17 | 42.43 | 16,041,027 | -0.02(-0.05%) |
Jan 22, 2010 | 43.24 | 43.59 | 42.36 | 42.45 | 24,291,008 | -0.94(-2.16%) |
Jan 21, 2010 | 44.48 | 44.50 | 43.29 | 43.39 | 22,091,388 | -1.09(-2.44%) |
Jan 20, 2010 | 44.80 | 44.92 | 44.19 | 44.48 | 15,292,769 | -0.87(-1.92%) |
Jan 19, 2010 | 44.94 | 45.39 | 44.72 | 45.35 | 15,325,021 | +0.26(+0.57%) |
Jan 15, 2010 | 45.27 | 45.09 | 45.09 | 45.09 | 23,688,816 | -0.18(-0.40%) |
Jan 14, 2010 | 45.32 | 45.42 | 45.05 | 45.28 | 11,808,981 | -0.14(-0.31%) |
Jan 13, 2010 | 45.69 | 45.76 | 45.01 | 45.42 | 19,051,764 | -0.35(-0.76%) |
Jan 12, 2010 | 45.26 | 45.79 | 45.23 | 45.76 | 21,392,092 | -0.27(-0.58%) |
Jan 11, 2010 | 45.63 | 46.15 | 45.57 | 46.03 | 20,897,094 | +0.80(+1.77%) |
Jan 08, 2010 | 45.03 | 45.23 | 44.90 | 45.23 | 9,883,439 | +0.08(+0.18%) |
Jan 07, 2010 | 45.17 | 45.36 | 44.95 | 45.15 | 16,914,592 | -0.17(-0.38%) |
Jan 06, 2010 | 45.21 | 45.53 | 45.07 | 45.32 | 19,352,900 | +0.01(+0.01%) |
Jan 05, 2010 | 45.09 | 45.32 | 44.80 | 45.32 | 18,613,332 | +0.32(+0.71%) |