Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 45.30 | 45.46 | 44.95 | 45.01 | 8,546,484 | -0.35(-0.77%) |
Mar 30, 2010 | 45.27 | 45.53 | 45.14 | 45.36 | 7,550,202 | +0.11(+0.25%) |
Mar 29, 2010 | 45.51 | 45.52 | 44.92 | 45.25 | 9,668,632 | -0.13(-0.28%) |
Mar 26, 2010 | 45.26 | 45.50 | 45.15 | 45.37 | 8,870,340 | +0.24(+0.54%) |
Mar 25, 2010 | 45.29 | 45.50 | 45.09 | 45.13 | 8,457,553 | +0.07(+0.15%) |
Mar 24, 2010 | 45.19 | 45.33 | 44.92 | 45.06 | 9,433,141 | -0.37(-0.82%) |
Mar 23, 2010 | 45.29 | 45.44 | 45.08 | 45.44 | 11,944,225 | +0.23(+0.51%) |
Mar 22, 2010 | 44.57 | 45.37 | 44.46 | 45.21 | 10,949,057 | +0.32(+0.72%) |
Mar 19, 2010 | 45.12 | 45.14 | 44.52 | 44.88 | 15,164,447 | -0.10(-0.22%) |
Mar 18, 2010 | 44.84 | 45.02 | 44.77 | 44.98 | 9,200,378 | +0.20(+0.45%) |
Mar 17, 2010 | 44.68 | 44.82 | 44.44 | 44.78 | 7,143,057 | +0.21(+0.47%) |
Mar 16, 2010 | 44.67 | 44.69 | 44.39 | 44.57 | 8,457,605 | +0.09(+0.21%) |
Mar 15, 2010 | 44.36 | 44.54 | 44.35 | 44.48 | 8,471,714 | +0.27(+0.61%) |
Mar 12, 2010 | 44.16 | 44.51 | 44.09 | 44.21 | 9,785,854 | +0.22(+0.49%) |
Mar 11, 2010 | 43.71 | 43.99 | 43.63 | 43.99 | 6,448,950 | +0.18(+0.42%) |
Mar 10, 2010 | 43.86 | 44.01 | 43.67 | 43.81 | 10,228,306 | -0.11(-0.25%) |
Mar 09, 2010 | 43.84 | 44.19 | 43.74 | 43.92 | 10,564,374 | -0.01(-0.03%) |
Mar 08, 2010 | 43.45 | 44.21 | 43.33 | 43.93 | 17,529,754 | +0.98(+2.28%) |
Mar 05, 2010 | 42.99 | 43.01 | 42.67 | 42.95 | 12,088,411 | +0.16(+0.38%) |
Mar 04, 2010 | 42.93 | 43.03 | 42.70 | 42.79 | 8,832,044 | -0.13(-0.31%) |
Mar 03, 2010 | 43.34 | 43.40 | 42.80 | 42.93 | 9,481,142 | -0.30(-0.69%) |
Mar 02, 2010 | 43.46 | 43.46 | 43.11 | 43.22 | 9,296,723 | +0.06(+0.14%) |
Mar 01, 2010 | 43.16 | 43.27 | 42.95 | 43.16 | 9,368,736 | +0.09(+0.20%) |
Feb 26, 2010 | 43.49 | 43.67 | 43.07 | 43.07 | 12,286,407 | -0.36(-0.82%) |
Feb 25, 2010 | 43.37 | 43.61 | 43.01 | 43.43 | 12,599,810 | -0.21(-0.49%) |
Feb 24, 2010 | 43.45 | 43.85 | 43.33 | 43.65 | 11,331,176 | +0.25(+0.58%) |
Feb 23, 2010 | 43.33 | 43.51 | 43.28 | 43.39 | 11,190,588 | +0.07(+0.15%) |
Feb 22, 2010 | 43.43 | 43.43 | 43.23 | 43.33 | 6,390,717 | +0.02(+0.05%) |
Feb 19, 2010 | 43.12 | 43.41 | 43.01 | 43.31 | 8,405,421 | +0.21(+0.49%) |
Feb 18, 2010 | 42.88 | 43.23 | 42.81 | 43.10 | 7,438,401 | +0.11(+0.26%) |
Feb 17, 2010 | 42.95 | 43.05 | 42.66 | 42.98 | 8,107,041 | +0.17(+0.39%) |
Feb 16, 2010 | 42.48 | 42.93 | 42.33 | 42.82 | 10,599,303 | +0.28(+0.66%) |
Feb 12, 2010 | 42.28 | 42.54 | 42.54 | 42.54 | 10,090,544 | -0.13(-0.31%) |
Feb 11, 2010 | 42.31 | 42.70 | 41.83 | 42.67 | 11,180,488 | +0.36(+0.85%) |
Feb 10, 2010 | 42.50 | 42.70 | 42.12 | 42.31 | 9,210,755 | -0.21(-0.50%) |
Feb 09, 2010 | 42.24 | 42.71 | 41.99 | 42.52 | 15,145,860 | -0.05(-0.11%) |
Feb 08, 2010 | 42.46 | 42.68 | 42.09 | 42.57 | 10,429,937 | +0.18(+0.43%) |
Feb 05, 2010 | 42.86 | 43.04 | 41.89 | 42.39 | 20,945,502 | -0.46(-1.08%) |
Feb 04, 2010 | 43.61 | 43.66 | 42.82 | 42.85 | 16,247,536 | -0.77(-1.76%) |
Feb 03, 2010 | 43.23 | 43.98 | 43.22 | 43.62 | 20,473,598 | +0.79(+1.84%) |
Feb 02, 2010 | 42.72 | 42.84 | 42.38 | 42.83 | 10,870,192 | +0.27(+0.63%) |
Feb 01, 2010 | 42.03 | 42.79 | 42.03 | 42.56 | 12,058,793 | +0.80(+1.92%) |
Jan 29, 2010 | 42.02 | 42.29 | 41.73 | 41.76 | 11,348,476 | -0.27(-0.64%) |
Jan 28, 2010 | 42.71 | 42.72 | 41.97 | 42.03 | 12,796,764 | -0.60(-1.41%) |
Jan 27, 2010 | 42.59 | 42.81 | 42.34 | 42.63 | 12,080,273 | -0.05(-0.13%) |
Jan 26, 2010 | 41.97 | 42.81 | 41.97 | 42.68 | 13,891,917 | +0.48(+1.14%) |
Jan 25, 2010 | 42.37 | 42.54 | 42.09 | 42.20 | 9,540,922 | -0.20(-0.47%) |
Jan 22, 2010 | 42.30 | 43.33 | 42.02 | 42.40 | 23,391,610 | +0.13(+0.30%) |
Jan 21, 2010 | 42.12 | 42.54 | 42.01 | 42.28 | 17,527,160 | +0.13(+0.30%) |
Jan 20, 2010 | 42.47 | 42.54 | 41.97 | 42.15 | 10,459,837 | -0.31(-0.74%) |
Jan 19, 2010 | 42.08 | 42.69 | 41.99 | 42.46 | 12,783,936 | +0.80(+1.93%) |
Jan 15, 2010 | 41.92 | 41.66 | 41.66 | 41.66 | 14,095,936 | -0.25(-0.59%) |
Jan 14, 2010 | 41.85 | 41.96 | 41.53 | 41.91 | 10,607,492 | +0.04(+0.10%) |
Jan 13, 2010 | 42.05 | 42.34 | 41.85 | 41.87 | 12,890,739 | -0.05(-0.11%) |
Jan 12, 2010 | 41.49 | 41.91 | 41.47 | 41.91 | 10,762,551 | +0.23(+0.55%) |
Jan 11, 2010 | 41.49 | 41.76 | 41.37 | 41.69 | 9,091,102 | +0.32(+0.78%) |
Jan 08, 2010 | 41.65 | 41.75 | 41.21 | 41.37 | 9,130,039 | -0.04(-0.10%) |
Jan 07, 2010 | 40.97 | 41.70 | 40.88 | 41.41 | 11,238,444 | +0.30(+0.73%) |
Jan 06, 2010 | 41.61 | 41.75 | 40.84 | 41.11 | 15,773,515 | -0.56(-1.35%) |
Jan 05, 2010 | 41.91 | 41.97 | 41.60 | 41.67 | 10,612,575 | -0.33(-0.78%) |