Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.17 | 41.77 | 41.14 | 41.69 | 21,513,586 | +0.49(+1.20%) |
Mar 30, 2010 | 41.29 | 41.44 | 40.86 | 41.20 | 22,007,522 | +0.28(+0.69%) |
Mar 29, 2010 | 40.24 | 41.02 | 40.22 | 40.91 | 26,784,812 | +1.04(+2.60%) |
Mar 26, 2010 | 39.97 | 40.16 | 39.35 | 39.88 | 30,305,876 | +0.09(+0.23%) |
Mar 25, 2010 | 40.85 | 40.97 | 39.73 | 39.79 | 36,418,244 | -0.72(-1.79%) |
Mar 24, 2010 | 40.64 | 41.24 | 40.32 | 40.51 | 30,949,150 | -0.66(-1.60%) |
Mar 23, 2010 | 41.17 | 41.31 | 40.76 | 41.17 | 28,644,738 | +0.55(+1.37%) |
Mar 22, 2010 | 39.78 | 40.75 | 39.58 | 40.62 | 30,851,790 | +0.25(+0.62%) |
Mar 19, 2010 | 41.25 | 41.28 | 40.29 | 40.37 | 37,635,388 | -0.65(-1.57%) |
Mar 18, 2010 | 41.31 | 41.66 | 40.76 | 41.01 | 31,856,298 | -0.64(-1.54%) |
Mar 17, 2010 | 42.15 | 42.29 | 41.49 | 41.65 | 27,964,104 | -0.23(-0.54%) |
Mar 16, 2010 | 41.44 | 41.92 | 41.25 | 41.88 | 30,629,562 | +0.44(+1.05%) |
Mar 15, 2010 | 41.10 | 41.53 | 41.05 | 41.44 | 25,936,570 | -0.02(-0.04%) |
Mar 12, 2010 | 42.04 | 42.06 | 41.40 | 41.46 | 24,006,544 | -0.35(-0.84%) |
Mar 11, 2010 | 41.61 | 41.86 | 41.18 | 41.81 | 21,905,390 | +0.11(+0.27%) |
Mar 10, 2010 | 41.53 | 42.08 | 41.32 | 41.70 | 30,015,232 | +0.33(+0.81%) |
Mar 09, 2010 | 40.25 | 41.70 | 40.20 | 41.36 | 36,503,868 | +0.79(+1.94%) |
Mar 08, 2010 | 40.89 | 41.08 | 40.33 | 40.58 | 23,155,960 | -0.30(-0.73%) |
Mar 05, 2010 | 39.95 | 40.91 | 40.37 | 40.88 | 33,853,796 | +0.93(+2.32%) |
Mar 04, 2010 | 40.20 | 40.30 | 39.36 | 39.95 | 31,303,126 | -0.01(-0.03%) |
Mar 03, 2010 | 40.34 | 40.96 | 39.72 | 39.96 | 41,432,396 | -0.01(-0.01%) |
Mar 02, 2010 | 39.95 | 40.46 | 39.77 | 39.96 | 32,139,956 | +0.52(+1.31%) |
Mar 01, 2010 | 39.10 | 39.50 | 38.97 | 39.45 | 28,240,346 | +0.74(+1.92%) |
Feb 26, 2010 | 38.47 | 38.87 | 37.99 | 38.71 | 28,735,734 | +0.49(+1.29%) |
Feb 25, 2010 | 37.09 | 38.48 | 36.88 | 38.21 | 38,260,860 | +0.12(+0.31%) |
Feb 24, 2010 | 38.31 | 38.58 | 37.82 | 38.10 | 30,420,040 | -0.02(-0.06%) |
Feb 23, 2010 | 38.77 | 38.98 | 37.80 | 38.12 | 36,880,776 | -1.04(-2.65%) |
Feb 22, 2010 | 39.77 | 39.77 | 39.02 | 39.15 | 30,749,200 | -0.33(-0.85%) |
Feb 19, 2010 | 39.10 | 39.81 | 39.05 | 39.49 | 33,654,608 | +0.36(+0.92%) |
Feb 18, 2010 | 38.63 | 39.66 | 38.63 | 39.13 | 36,687,312 | +0.33(+0.85%) |
Feb 17, 2010 | 39.10 | 39.21 | 38.48 | 38.80 | 38,492,040 | +0.11(+0.28%) |
Feb 16, 2010 | 38.40 | 38.93 | 38.15 | 38.69 | 29,858,826 | +0.97(+2.57%) |
Feb 12, 2010 | 37.00 | 37.72 | 37.72 | 37.72 | 34,532,884 | -0.17(-0.45%) |
Feb 11, 2010 | 37.06 | 38.12 | 36.65 | 37.89 | 42,681,840 | +0.91(+2.45%) |
Feb 10, 2010 | 37.24 | 37.43 | 36.52 | 36.99 | 39,088,020 | -0.14(-0.38%) |
Feb 09, 2010 | 36.82 | 37.71 | 36.59 | 37.13 | 58,775,324 | +1.55(+4.35%) |
Feb 08, 2010 | 35.91 | 36.59 | 35.46 | 35.58 | 39,879,992 | -0.48(-1.33%) |
Feb 05, 2010 | 35.92 | 36.17 | 34.45 | 36.06 | 68,239,944 | -0.02(-0.05%) |
Feb 04, 2010 | 37.55 | 37.60 | 35.96 | 36.07 | 57,038,504 | -2.29(-5.96%) |
Feb 03, 2010 | 38.66 | 38.87 | 38.25 | 38.36 | 27,062,784 | -0.54(-1.38%) |
Feb 02, 2010 | 38.68 | 39.07 | 38.21 | 38.90 | 34,448,408 | +1.19(+3.15%) |
Feb 01, 2010 | 37.13 | 38.34 | 37.05 | 37.71 | 34,321,924 | +1.09(+2.97%) |
Jan 29, 2010 | 37.94 | 38.21 | 36.41 | 36.62 | 47,201,956 | -0.95(-2.52%) |
Jan 28, 2010 | 37.98 | 38.06 | 36.81 | 37.57 | 39,664,992 | -0.10(-0.27%) |
Jan 27, 2010 | 37.48 | 37.82 | 36.90 | 37.67 | 46,210,352 | -0.16(-0.43%) |
Jan 26, 2010 | 37.87 | 38.58 | 37.47 | 37.84 | 37,188,064 | -0.61(-1.58%) |
Jan 25, 2010 | 39.08 | 39.21 | 38.11 | 38.44 | 30,301,842 | -0.04(-0.10%) |
Jan 22, 2010 | 38.75 | 39.30 | 38.20 | 38.48 | 47,599,912 | -0.66(-1.68%) |
Jan 21, 2010 | 40.72 | 40.94 | 39.02 | 39.14 | 55,820,644 | -1.57(-3.87%) |
Jan 20, 2010 | 41.49 | 41.50 | 40.31 | 40.71 | 38,406,104 | -1.53(-3.63%) |
Jan 19, 2010 | 41.76 | 42.39 | 41.73 | 42.25 | 21,553,034 | +0.61(+1.47%) |
Jan 15, 2010 | 42.27 | 41.63 | 41.63 | 41.63 | 38,433,676 | -0.59(-1.40%) |
Jan 14, 2010 | 42.72 | 42.92 | 42.06 | 42.22 | 34,326,792 | -0.74(-1.72%) |
Jan 13, 2010 | 43.54 | 43.63 | 42.47 | 42.96 | 33,211,758 | -0.12(-0.29%) |
Jan 12, 2010 | 43.00 | 43.65 | 42.74 | 43.09 | 27,198,610 | -0.66(-1.51%) |
Jan 11, 2010 | 44.16 | 44.24 | 43.32 | 43.75 | 17,696,004 | -0.11(-0.25%) |
Jan 08, 2010 | 43.81 | 44.14 | 43.59 | 43.86 | 17,261,964 | +0.31(+0.70%) |
Jan 07, 2010 | 43.76 | 43.84 | 43.31 | 43.55 | 17,226,358 | -0.49(-1.11%) |
Jan 06, 2010 | 43.69 | 44.32 | 43.56 | 44.04 | 21,177,662 | +0.29(+0.66%) |
Jan 05, 2010 | 43.82 | 44.11 | 43.39 | 43.75 | 22,264,632 | +0.05(+0.12%) |