Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.92 | 45.02 | 44.58 | 44.95 | 16,883,428 | +0.29(+0.65%) |
Mar 30, 2010 | 44.83 | 45.21 | 44.46 | 44.66 | 14,600,145 | -0.01(-0.03%) |
Mar 29, 2010 | 44.14 | 44.90 | 44.04 | 44.67 | 15,464,143 | +0.99(+2.27%) |
Mar 26, 2010 | 43.29 | 43.90 | 43.27 | 43.68 | 16,442,426 | +0.64(+1.50%) |
Mar 25, 2010 | 44.51 | 44.80 | 42.97 | 43.03 | 17,506,902 | -1.03(-2.33%) |
Mar 24, 2010 | 44.20 | 44.84 | 43.92 | 44.06 | 16,607,860 | -0.58(-1.30%) |
Mar 23, 2010 | 44.99 | 45.31 | 44.46 | 44.64 | 15,055,503 | -0.33(-0.72%) |
Mar 22, 2010 | 44.41 | 45.54 | 43.94 | 44.97 | 22,155,056 | -0.59(-1.29%) |
Mar 19, 2010 | 46.34 | 46.59 | 45.14 | 45.55 | 26,354,960 | -0.66(-1.43%) |
Mar 18, 2010 | 47.10 | 47.26 | 45.89 | 46.21 | 18,222,588 | -0.96(-2.03%) |
Mar 17, 2010 | 46.58 | 47.44 | 46.39 | 47.17 | 17,544,270 | +0.77(+1.65%) |
Mar 16, 2010 | 45.90 | 46.50 | 45.45 | 46.40 | 13,994,753 | +0.86(+1.88%) |
Mar 15, 2010 | 45.24 | 45.61 | 45.12 | 45.55 | 14,195,365 | -0.16(-0.36%) |
Mar 12, 2010 | 45.45 | 45.80 | 45.19 | 45.71 | 11,858,079 | +0.45(+1.00%) |
Mar 11, 2010 | 45.37 | 45.46 | 44.87 | 45.26 | 11,337,266 | -0.21(-0.47%) |
Mar 10, 2010 | 45.33 | 45.70 | 44.78 | 45.47 | 16,737,918 | +0.07(+0.16%) |
Mar 09, 2010 | 45.36 | 45.73 | 45.12 | 45.40 | 16,989,424 | -0.27(-0.59%) |
Mar 08, 2010 | 45.21 | 45.79 | 45.17 | 45.67 | 17,300,458 | +0.47(+1.05%) |
Mar 05, 2010 | 44.91 | 45.29 | 44.77 | 45.19 | 15,565,152 | +0.66(+1.48%) |
Mar 04, 2010 | 44.78 | 45.14 | 44.10 | 44.53 | 18,339,824 | -0.25(-0.55%) |
Mar 03, 2010 | 44.90 | 45.35 | 44.64 | 44.78 | 21,592,938 | +0.37(+0.83%) |
Mar 02, 2010 | 43.62 | 44.53 | 43.20 | 44.41 | 24,974,694 | +0.91(+2.10%) |
Mar 01, 2010 | 43.79 | 43.90 | 43.17 | 43.50 | 18,135,034 | +0.23(+0.52%) |
Feb 26, 2010 | 43.30 | 43.49 | 42.86 | 43.27 | 21,918,972 | +0.21(+0.48%) |
Feb 25, 2010 | 42.56 | 43.16 | 42.08 | 43.07 | 24,790,976 | -0.06(-0.15%) |
Feb 24, 2010 | 43.30 | 43.56 | 42.75 | 43.13 | 32,447,686 | +0.01(+0.03%) |
Feb 23, 2010 | 43.56 | 43.71 | 42.61 | 43.12 | 50,628,460 | -0.49(-1.12%) |
Feb 22, 2010 | 45.26 | 43.87 | 42.32 | 43.61 | 123,023,384 | -1.65(-3.65%) |
Feb 19, 2010 | 44.87 | 45.60 | 44.61 | 45.26 | 25,540,654 | -1.35(-2.90%) |
Feb 18, 2010 | 46.66 | 46.98 | 46.10 | 46.61 | 10,878,102 | +0.27(+0.58%) |
Feb 17, 2010 | 46.62 | 46.74 | 45.95 | 46.34 | 9,078,964 | -0.16(-0.34%) |
Feb 16, 2010 | 46.27 | 46.56 | 45.73 | 46.50 | 8,635,266 | +0.96(+2.10%) |
Feb 12, 2010 | 45.12 | 45.54 | 45.54 | 45.54 | 11,860,269 | -0.18(-0.39%) |
Feb 11, 2010 | 44.87 | 45.82 | 44.16 | 45.72 | 10,375,972 | +0.78(+1.74%) |
Feb 10, 2010 | 44.91 | 45.36 | 44.02 | 44.93 | 9,780,014 | -0.08(-0.17%) |
Feb 09, 2010 | 44.57 | 45.88 | 44.47 | 45.01 | 12,974,593 | +0.98(+2.22%) |
Feb 08, 2010 | 43.93 | 44.95 | 43.47 | 44.03 | 11,271,019 | +0.22(+0.51%) |
Feb 05, 2010 | 44.20 | 44.59 | 42.54 | 43.81 | 16,297,608 | -0.31(-0.70%) |
Feb 04, 2010 | 45.88 | 46.02 | 44.00 | 44.12 | 13,751,341 | -2.46(-5.29%) |
Feb 03, 2010 | 46.40 | 47.21 | 46.29 | 46.59 | 8,655,943 | -0.09(-0.20%) |
Feb 02, 2010 | 46.24 | 46.97 | 45.87 | 46.68 | 11,292,648 | +1.09(+2.40%) |
Feb 01, 2010 | 45.39 | 46.03 | 45.13 | 45.58 | 12,038,156 | +0.78(+1.75%) |
Jan 29, 2010 | 46.17 | 46.73 | 44.40 | 44.80 | 16,887,386 | -0.83(-1.81%) |
Jan 28, 2010 | 46.68 | 47.12 | 45.34 | 45.63 | 12,590,630 | -0.76(-1.63%) |
Jan 27, 2010 | 46.21 | 46.80 | 45.76 | 46.38 | 13,730,744 | -0.04(-0.08%) |
Jan 26, 2010 | 46.06 | 47.83 | 45.72 | 46.42 | 12,898,456 | -0.04(-0.09%) |
Jan 25, 2010 | 46.37 | 47.00 | 45.53 | 46.46 | 14,010,074 | +0.40(+0.87%) |
Jan 22, 2010 | 47.57 | 48.27 | 45.83 | 46.06 | 20,313,308 | -2.17(-4.49%) |
Jan 21, 2010 | 48.72 | 49.06 | 47.67 | 48.22 | 16,394,231 | -0.55(-1.13%) |
Jan 20, 2010 | 49.25 | 49.52 | 47.99 | 48.77 | 15,191,546 | -1.30(-2.59%) |
Jan 19, 2010 | 49.32 | 50.30 | 49.09 | 50.07 | 10,429,997 | +0.07(+0.14%) |
Jan 15, 2010 | 50.28 | 50.00 | 50.00 | 50.00 | 17,827,748 | -0.32(-0.65%) |
Jan 14, 2010 | 49.49 | 50.71 | 49.49 | 50.33 | 10,215,729 | +0.31(+0.62%) |
Jan 13, 2010 | 49.21 | 50.18 | 48.16 | 50.02 | 12,470,893 | +0.89(+1.81%) |
Jan 12, 2010 | 48.85 | 49.92 | 48.57 | 49.13 | 13,325,683 | -0.75(-1.50%) |
Jan 11, 2010 | 50.33 | 50.52 | 48.97 | 49.88 | 14,592,496 | +0.00(+0.00%) |
Jan 08, 2010 | 48.84 | 50.83 | 48.77 | 49.88 | 19,105,630 | +0.80(+1.64%) |
Jan 07, 2010 | 48.35 | 49.28 | 48.15 | 49.07 | 10,906,999 | +0.50(+1.03%) |
Jan 06, 2010 | 47.42 | 48.67 | 47.32 | 48.57 | 14,094,404 | +1.06(+2.23%) |
Jan 05, 2010 | 47.29 | 47.74 | 47.11 | 47.51 | 10,433,131 | +0.13(+0.28%) |