Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.80 | 44.00 | 43.56 | 43.81 | 2,714,436 | -0.15(-0.34%) |
Mar 30, 2010 | 43.96 | 44.19 | 43.81 | 43.96 | 2,793,884 | +0.04(+0.09%) |
Mar 29, 2010 | 43.50 | 43.93 | 43.31 | 43.92 | 3,086,090 | +0.73(+1.69%) |
Mar 26, 2010 | 43.26 | 43.38 | 42.97 | 43.19 | 3,129,106 | -0.10(-0.23%) |
Mar 25, 2010 | 43.61 | 43.84 | 43.05 | 43.29 | 6,220,792 | -0.27(-0.62%) |
Mar 24, 2010 | 44.44 | 44.44 | 43.50 | 43.56 | 5,892,595 | -0.75(-1.69%) |
Mar 23, 2010 | 44.26 | 44.51 | 44.03 | 44.31 | 5,690,780 | -0.01(-0.02%) |
Mar 22, 2010 | 44.55 | 44.97 | 44.23 | 44.32 | 4,036,078 | -0.30(-0.67%) |
Mar 19, 2010 | 44.89 | 44.90 | 44.25 | 44.62 | 5,504,435 | -0.05(-0.11%) |
Mar 18, 2010 | 45.08 | 45.24 | 44.47 | 44.67 | 4,298,789 | -0.68(-1.50%) |
Mar 17, 2010 | 45.54 | 45.56 | 45.14 | 45.35 | 3,612,804 | +0.01(+0.02%) |
Mar 16, 2010 | 44.42 | 45.42 | 44.42 | 45.34 | 4,960,058 | +0.94(+2.12%) |
Mar 15, 2010 | 44.15 | 44.42 | 44.11 | 44.40 | 3,190,012 | +0.24(+0.54%) |
Mar 12, 2010 | 44.95 | 45.00 | 44.04 | 44.16 | 4,897,163 | -0.77(-1.71%) |
Mar 11, 2010 | 45.26 | 45.40 | 44.75 | 44.93 | 3,448,739 | -0.18(-0.40%) |
Mar 10, 2010 | 45.10 | 45.29 | 44.91 | 45.11 | 4,188,351 | +0.14(+0.31%) |
Mar 09, 2010 | 45.47 | 45.47 | 44.79 | 44.97 | 3,876,161 | -0.36(-0.79%) |
Mar 08, 2010 | 45.60 | 45.75 | 45.17 | 45.33 | 2,736,049 | -0.17(-0.37%) |
Mar 05, 2010 | 44.94 | 45.57 | 44.92 | 45.50 | 4,107,257 | +0.78(+1.74%) |
Mar 04, 2010 | 44.47 | 44.79 | 44.31 | 44.72 | 4,064,102 | +0.25(+0.56%) |
Mar 03, 2010 | 44.49 | 44.85 | 44.33 | 44.47 | 3,945,213 | +0.13(+0.29%) |
Mar 02, 2010 | 44.55 | 44.79 | 44.18 | 44.34 | 5,345,715 | -0.12(-0.27%) |
Mar 01, 2010 | 43.67 | 44.70 | 43.51 | 44.46 | 5,827,450 | +1.16(+2.68%) |
Feb 26, 2010 | 43.81 | 43.96 | 43.25 | 43.30 | 4,821,567 | -0.51(-1.16%) |
Feb 25, 2010 | 43.58 | 43.87 | 43.02 | 43.81 | 4,256,700 | -0.19(-0.43%) |
Feb 24, 2010 | 44.20 | 44.38 | 43.59 | 44.00 | 5,129,624 | -0.14(-0.32%) |
Feb 23, 2010 | 44.53 | 44.69 | 44.10 | 44.14 | 3,797,281 | -0.55(-1.23%) |
Feb 22, 2010 | 45.18 | 45.18 | 44.61 | 44.69 | 3,226,439 | -0.19(-0.42%) |
Feb 19, 2010 | 44.32 | 45.09 | 44.32 | 44.88 | 3,849,079 | +0.42(+0.94%) |
Feb 18, 2010 | 43.85 | 44.56 | 43.76 | 44.46 | 4,149,106 | +0.47(+1.07%) |
Feb 17, 2010 | 44.54 | 44.54 | 43.89 | 43.99 | 2,853,003 | -0.21(-0.48%) |
Feb 16, 2010 | 43.59 | 44.27 | 43.51 | 44.20 | 4,076,648 | +0.90(+2.08%) |
Feb 12, 2010 | 43.57 | 43.30 | 43.30 | 43.30 | 5,287,800 | -0.42(-0.96%) |
Feb 11, 2010 | 43.78 | 43.83 | 43.14 | 43.72 | 6,386,960 | -0.58(-1.31%) |
Feb 10, 2010 | 44.13 | 44.41 | 43.71 | 44.30 | 4,410,094 | +0.08(+0.18%) |
Feb 09, 2010 | 44.10 | 44.59 | 43.89 | 44.22 | 4,478,256 | +0.09(+0.20%) |
Feb 08, 2010 | 44.69 | 44.74 | 43.76 | 44.13 | 3,053,853 | -0.11(-0.25%) |
Feb 05, 2010 | 44.55 | 44.65 | 43.45 | 44.24 | 10,804,098 | -0.51(-1.14%) |
Feb 04, 2010 | 45.69 | 45.69 | 44.72 | 44.75 | 9,047,987 | -0.87(-1.91%) |
Feb 03, 2010 | 46.03 | 46.03 | 45.56 | 45.62 | 7,963,693 | -0.52(-1.13%) |
Feb 02, 2010 | 45.88 | 46.35 | 45.51 | 46.14 | 3,749,650 | +0.22(+0.47%) |
Feb 01, 2010 | 45.84 | 46.45 | 45.48 | 45.92 | 4,297,378 | +0.30(+0.67%) |
Jan 29, 2010 | 47.00 | 47.20 | 45.60 | 45.62 | 5,777,238 | -0.34(-0.74%) |
Jan 28, 2010 | 47.00 | 47.00 | 45.96 | 45.96 | 3,994,570 | -0.32(-0.69%) |
Jan 27, 2010 | 46.60 | 46.60 | 45.76 | 46.28 | 6,103,628 | -0.32(-0.69%) |
Jan 26, 2010 | 46.17 | 46.80 | 45.60 | 46.60 | 7,818,106 | +0.51(+1.11%) |
Jan 25, 2010 | 47.11 | 47.19 | 46.06 | 46.09 | 5,537,606 | -0.52(-1.12%) |
Jan 22, 2010 | 47.93 | 48.03 | 46.58 | 46.61 | 7,045,826 | -1.44(-3.00%) |
Jan 21, 2010 | 48.57 | 48.96 | 47.66 | 48.05 | 7,262,861 | -0.40(-0.83%) |
Jan 20, 2010 | 49.02 | 49.07 | 48.04 | 48.45 | 9,356,876 | -0.82(-1.66%) |
Jan 19, 2010 | 48.48 | 49.28 | 48.41 | 49.27 | 4,730,525 | +0.67(+1.38%) |
Jan 15, 2010 | 48.88 | 48.60 | 48.60 | 48.60 | 6,349,800 | -0.48(-0.98%) |
Jan 14, 2010 | 49.64 | 49.65 | 49.00 | 49.08 | 5,611,710 | -0.58(-1.17%) |
Jan 13, 2010 | 49.13 | 49.88 | 49.09 | 49.66 | 3,616,713 | +0.59(+1.20%) |
Jan 12, 2010 | 48.80 | 49.39 | 48.52 | 49.07 | 4,616,724 | +0.21(+0.43%) |
Jan 11, 2010 | 48.49 | 49.08 | 48.38 | 48.86 | 5,094,514 | +0.56(+1.16%) |
Jan 08, 2010 | 48.30 | 48.49 | 48.21 | 48.30 | 5,090,225 | -0.23(-0.47%) |
Jan 07, 2010 | 48.12 | 48.62 | 48.12 | 48.53 | 5,126,957 | +0.16(+0.33%) |
Jan 06, 2010 | 48.07 | 48.38 | 47.54 | 48.37 | 4,088,916 | +0.29(+0.60%) |
Jan 05, 2010 | 48.94 | 48.94 | 47.69 | 48.08 | 5,222,502 | -0.80(-1.64%) |