Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.09 | 43.40 | 42.99 | 43.33 | 17,966,440 | +0.19(+0.45%) |
Mar 30, 2010 | 43.16 | 43.18 | 42.90 | 43.13 | 12,507,566 | +0.06(+0.14%) |
Mar 29, 2010 | 42.84 | 43.15 | 42.80 | 43.07 | 11,439,486 | +0.29(+0.68%) |
Mar 26, 2010 | 42.98 | 43.01 | 42.75 | 42.78 | 14,221,256 | -0.13(-0.29%) |
Mar 25, 2010 | 43.22 | 43.36 | 42.88 | 42.91 | 15,795,977 | -0.12(-0.28%) |
Mar 24, 2010 | 43.40 | 43.40 | 43.03 | 43.03 | 14,072,051 | -0.41(-0.93%) |
Mar 23, 2010 | 43.31 | 43.45 | 43.11 | 43.43 | 14,226,609 | +0.17(+0.40%) |
Mar 22, 2010 | 43.24 | 43.49 | 43.18 | 43.26 | 13,248,338 | -0.01(-0.02%) |
Mar 19, 2010 | 43.36 | 43.52 | 43.07 | 43.27 | 34,788,360 | +0.03(+0.08%) |
Mar 18, 2010 | 42.91 | 43.29 | 42.78 | 43.23 | 17,669,896 | +0.27(+0.63%) |
Mar 17, 2010 | 43.01 | 43.02 | 42.85 | 42.96 | 12,130,013 | +0.08(+0.19%) |
Mar 16, 2010 | 42.99 | 43.01 | 42.68 | 42.88 | 13,374,979 | -0.03(-0.06%) |
Mar 15, 2010 | 42.68 | 42.91 | 42.68 | 42.91 | 11,202,577 | +0.26(+0.61%) |
Mar 12, 2010 | 42.70 | 42.70 | 42.43 | 42.65 | 12,374,267 | -0.03(-0.06%) |
Mar 11, 2010 | 42.63 | 42.68 | 42.26 | 42.68 | 14,986,168 | -0.05(-0.11%) |
Mar 10, 2010 | 42.85 | 42.90 | 42.63 | 42.72 | 12,695,732 | +0.02(+0.05%) |
Mar 09, 2010 | 42.89 | 42.89 | 42.59 | 42.70 | 13,283,616 | +0.04(+0.09%) |
Mar 08, 2010 | 42.58 | 42.80 | 42.54 | 42.66 | 50,232,364 | +0.11(+0.25%) |
Mar 05, 2010 | 42.30 | 42.58 | 42.23 | 42.56 | 16,002,706 | +0.31(+0.74%) |
Mar 04, 2010 | 42.13 | 42.33 | 42.11 | 42.24 | 12,139,846 | +0.11(+0.27%) |
Mar 03, 2010 | 42.26 | 42.36 | 42.01 | 42.13 | 14,085,924 | -0.03(-0.06%) |
Mar 02, 2010 | 42.07 | 42.29 | 41.88 | 42.16 | 13,564,538 | +0.03(+0.08%) |
Mar 01, 2010 | 42.04 | 42.17 | 41.98 | 42.12 | 13,873,680 | +0.26(+0.62%) |
Feb 26, 2010 | 42.17 | 42.26 | 41.86 | 41.86 | 14,081,906 | -0.19(-0.44%) |
Feb 25, 2010 | 41.73 | 42.10 | 41.55 | 42.05 | 15,844,255 | -0.14(-0.33%) |
Feb 24, 2010 | 42.23 | 42.43 | 42.03 | 42.19 | 12,820,175 | +0.12(+0.28%) |
Feb 23, 2010 | 42.24 | 42.43 | 42.02 | 42.07 | 18,782,500 | -0.12(-0.28%) |
Feb 22, 2010 | 42.40 | 42.60 | 42.12 | 42.19 | 14,807,077 | -0.21(-0.50%) |
Feb 19, 2010 | 42.63 | 42.84 | 42.28 | 42.40 | 21,402,226 | -0.15(-0.36%) |
Feb 18, 2010 | 42.19 | 42.67 | 42.17 | 42.56 | 12,525,927 | +0.36(+0.86%) |
Feb 17, 2010 | 41.96 | 42.44 | 41.95 | 42.19 | 14,383,271 | +0.24(+0.58%) |
Feb 16, 2010 | 41.71 | 42.02 | 41.43 | 41.95 | 15,485,552 | +0.59(+1.42%) |
Feb 12, 2010 | 41.29 | 41.36 | 41.36 | 41.36 | 18,705,484 | -0.13(-0.30%) |
Feb 11, 2010 | 41.30 | 41.69 | 41.06 | 41.49 | 12,666,982 | +0.12(+0.29%) |
Feb 10, 2010 | 41.41 | 41.59 | 41.03 | 41.37 | 15,339,137 | -0.02(-0.05%) |
Feb 09, 2010 | 41.25 | 41.86 | 41.20 | 41.39 | 17,220,264 | +0.22(+0.54%) |
Feb 08, 2010 | 41.22 | 41.53 | 41.06 | 41.16 | 15,287,234 | -0.15(-0.35%) |
Feb 05, 2010 | 41.34 | 41.94 | 40.81 | 41.31 | 25,437,098 | +0.00(+0.00%) |
Feb 04, 2010 | 41.87 | 41.96 | 41.30 | 41.31 | 27,849,448 | -0.55(-1.32%) |
Feb 03, 2010 | 42.12 | 42.12 | 41.74 | 41.86 | 14,035,196 | -0.34(-0.80%) |
Feb 02, 2010 | 41.68 | 42.34 | 41.30 | 42.20 | 20,636,434 | +0.77(+1.85%) |
Feb 01, 2010 | 41.72 | 41.72 | 41.40 | 41.43 | 15,375,316 | -0.02(-0.06%) |
Jan 29, 2010 | 42.17 | 42.38 | 41.43 | 41.45 | 27,062,034 | -0.47(-1.12%) |
Jan 28, 2010 | 41.92 | 42.25 | 41.57 | 41.92 | 25,923,510 | +0.09(+0.20%) |
Jan 27, 2010 | 41.40 | 42.02 | 41.35 | 41.84 | 22,718,658 | +0.43(+1.04%) |
Jan 26, 2010 | 41.31 | 41.55 | 41.03 | 41.41 | 23,701,032 | -0.28(-0.68%) |
Jan 25, 2010 | 41.99 | 42.01 | 41.58 | 41.69 | 15,166,072 | +0.01(+0.03%) |
Jan 22, 2010 | 42.15 | 42.33 | 41.61 | 41.68 | 21,255,206 | -0.51(-1.20%) |
Jan 21, 2010 | 42.91 | 43.18 | 42.07 | 42.19 | 21,947,558 | -0.78(-1.81%) |
Jan 20, 2010 | 43.18 | 43.49 | 42.52 | 42.96 | 19,762,690 | -0.13(-0.31%) |
Jan 19, 2010 | 42.30 | 43.36 | 42.28 | 43.10 | 23,020,956 | +0.52(+1.22%) |
Jan 15, 2010 | 42.96 | 42.58 | 42.58 | 42.58 | 31,835,928 | -0.36(-0.83%) |
Jan 14, 2010 | 43.00 | 43.04 | 42.70 | 42.93 | 11,977,589 | +0.09(+0.20%) |
Jan 13, 2010 | 42.56 | 43.02 | 42.56 | 42.85 | 19,748,660 | +0.27(+0.64%) |
Jan 12, 2010 | 42.29 | 42.68 | 42.22 | 42.58 | 16,407,930 | +0.22(+0.53%) |
Jan 11, 2010 | 42.70 | 42.70 | 42.21 | 42.35 | 12,093,867 | +0.01(+0.02%) |
Jan 08, 2010 | 42.15 | 42.38 | 41.96 | 42.34 | 11,976,913 | +0.15(+0.34%) |
Jan 07, 2010 | 42.37 | 42.43 | 42.03 | 42.20 | 16,529,198 | -0.30(-0.71%) |
Jan 06, 2010 | 42.14 | 42.56 | 42.09 | 42.50 | 19,972,672 | +0.34(+0.81%) |
Jan 05, 2010 | 42.59 | 42.62 | 42.09 | 42.16 | 16,184,097 | -0.49(-1.16%) |