Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 45.62 | 45.92 | 45.32 | 45.47 | 1,657,005 | -0.48(-1.05%) |
Mar 30, 2010 | 45.89 | 46.28 | 45.77 | 45.96 | 1,312,449 | -0.01(-0.01%) |
Mar 29, 2010 | 45.59 | 45.96 | 45.47 | 45.96 | 1,495,512 | +0.34(+0.74%) |
Mar 26, 2010 | 46.23 | 46.23 | 45.32 | 45.62 | 1,991,023 | -0.32(-0.70%) |
Mar 25, 2010 | 45.97 | 46.84 | 45.88 | 45.95 | 2,260,493 | +0.35(+0.76%) |
Mar 24, 2010 | 45.46 | 46.09 | 45.40 | 45.60 | 1,746,697 | +0.07(+0.16%) |
Mar 23, 2010 | 45.67 | 45.79 | 45.11 | 45.53 | 1,758,885 | -0.14(-0.30%) |
Mar 22, 2010 | 44.94 | 45.82 | 44.94 | 45.67 | 2,251,038 | +0.22(+0.49%) |
Mar 19, 2010 | 46.04 | 46.47 | 45.44 | 45.44 | 3,166,210 | -0.51(-1.11%) |
Mar 18, 2010 | 46.12 | 46.55 | 45.89 | 45.95 | 2,394,405 | -0.24(-0.52%) |
Mar 17, 2010 | 45.55 | 46.32 | 45.43 | 46.19 | 2,259,773 | +0.87(+1.92%) |
Mar 16, 2010 | 44.40 | 45.47 | 44.34 | 45.32 | 1,994,962 | +0.98(+2.20%) |
Mar 15, 2010 | 43.83 | 44.51 | 43.82 | 44.35 | 1,933,091 | +0.04(+0.08%) |
Mar 12, 2010 | 44.26 | 44.65 | 44.04 | 44.31 | 2,103,122 | +0.17(+0.38%) |
Mar 11, 2010 | 43.73 | 44.17 | 43.56 | 44.15 | 1,902,809 | +0.16(+0.35%) |
Mar 10, 2010 | 43.57 | 44.13 | 43.27 | 43.99 | 2,019,970 | +0.58(+1.34%) |
Mar 09, 2010 | 43.25 | 44.17 | 43.07 | 43.41 | 2,655,367 | -0.05(-0.12%) |
Mar 08, 2010 | 42.56 | 43.57 | 42.56 | 43.46 | 2,240,003 | +0.86(+2.02%) |
Mar 05, 2010 | 41.71 | 42.67 | 41.52 | 42.60 | 2,208,644 | +1.18(+2.85%) |
Mar 04, 2010 | 41.12 | 41.50 | 41.02 | 41.42 | 1,764,721 | +0.30(+0.73%) |
Mar 03, 2010 | 41.19 | 41.32 | 40.91 | 41.12 | 1,511,311 | +0.03(+0.07%) |
Mar 02, 2010 | 41.15 | 41.28 | 40.97 | 41.09 | 1,959,566 | +0.20(+0.50%) |
Mar 01, 2010 | 40.86 | 41.16 | 40.62 | 40.89 | 2,106,465 | +0.21(+0.52%) |
Feb 26, 2010 | 40.37 | 41.17 | 40.27 | 40.68 | 3,076,296 | +0.31(+0.76%) |
Feb 25, 2010 | 39.48 | 40.41 | 39.29 | 40.37 | 2,304,697 | +0.43(+1.06%) |
Feb 24, 2010 | 39.47 | 39.96 | 39.35 | 39.95 | 2,668,481 | +0.46(+1.15%) |
Feb 23, 2010 | 39.94 | 40.12 | 39.33 | 39.49 | 2,548,015 | -0.65(-1.61%) |
Feb 22, 2010 | 39.85 | 40.41 | 39.85 | 40.14 | 2,189,532 | +0.28(+0.69%) |
Feb 19, 2010 | 39.47 | 39.98 | 39.15 | 39.86 | 2,161,557 | +0.13(+0.33%) |
Feb 18, 2010 | 38.99 | 39.89 | 38.74 | 39.73 | 1,977,678 | +0.57(+1.47%) |
Feb 17, 2010 | 39.06 | 39.33 | 38.88 | 39.16 | 1,809,272 | +0.22(+0.55%) |
Feb 16, 2010 | 37.97 | 39.01 | 38.09 | 38.94 | 2,835,772 | +0.98(+2.57%) |
Feb 12, 2010 | 37.17 | 37.97 | 37.97 | 37.97 | 2,263,786 | +0.41(+1.08%) |
Feb 11, 2010 | 37.37 | 37.75 | 37.02 | 37.56 | 1,998,852 | +0.14(+0.37%) |
Feb 10, 2010 | 37.56 | 37.89 | 36.83 | 37.42 | 2,617,890 | -0.19(-0.51%) |
Feb 09, 2010 | 38.11 | 38.21 | 37.26 | 37.61 | 2,861,865 | -0.88(-2.29%) |
Feb 08, 2010 | 38.71 | 39.01 | 37.57 | 38.49 | 2,430,800 | -0.15(-0.39%) |
Feb 05, 2010 | 38.11 | 38.90 | 37.36 | 38.64 | 3,335,493 | +0.65(+1.72%) |
Feb 04, 2010 | 39.50 | 39.59 | 37.95 | 37.99 | 3,982,010 | -1.83(-4.60%) |
Feb 03, 2010 | 40.47 | 40.48 | 39.64 | 39.82 | 3,121,646 | -0.78(-1.92%) |
Feb 02, 2010 | 40.55 | 40.73 | 39.86 | 40.60 | 3,493,629 | +0.83(+2.08%) |
Feb 01, 2010 | 39.35 | 40.05 | 38.95 | 39.77 | 2,737,787 | +0.93(+2.39%) |
Jan 29, 2010 | 39.41 | 39.67 | 38.46 | 38.85 | 2,978,516 | -0.31(-0.80%) |
Jan 28, 2010 | 39.37 | 39.48 | 39.05 | 39.16 | 2,439,747 | +0.19(+0.49%) |
Jan 27, 2010 | 38.48 | 39.19 | 37.94 | 38.97 | 3,967,100 | +0.21(+0.54%) |
Jan 26, 2010 | 38.79 | 39.49 | 38.46 | 38.76 | 2,399,548 | -0.23(-0.58%) |
Jan 25, 2010 | 39.07 | 39.26 | 38.08 | 38.98 | 2,606,192 | +0.49(+1.28%) |
Jan 22, 2010 | 39.23 | 39.83 | 38.29 | 38.49 | 3,823,029 | -0.93(-2.37%) |
Jan 21, 2010 | 41.25 | 41.50 | 39.27 | 39.43 | 4,339,311 | -1.93(-4.68%) |
Jan 20, 2010 | 41.33 | 41.43 | 40.92 | 41.36 | 2,657,332 | -0.28(-0.66%) |
Jan 19, 2010 | 40.88 | 41.69 | 40.62 | 41.64 | 2,875,000 | +0.86(+2.11%) |
Jan 15, 2010 | 40.83 | 40.77 | 40.77 | 40.77 | 2,374,504 | -0.13(-0.32%) |
Jan 14, 2010 | 40.98 | 41.19 | 40.60 | 40.91 | 1,614,940 | -0.17(-0.42%) |
Jan 13, 2010 | 40.49 | 41.16 | 40.30 | 41.08 | 2,311,462 | +0.66(+1.64%) |
Jan 12, 2010 | 40.55 | 40.77 | 39.95 | 40.41 | 2,324,003 | -0.41(-1.00%) |
Jan 11, 2010 | 40.80 | 41.15 | 40.53 | 40.82 | 1,627,124 | +0.19(+0.47%) |
Jan 08, 2010 | 40.88 | 41.10 | 40.17 | 40.63 | 1,706,410 | -0.53(-1.29%) |
Jan 07, 2010 | 40.88 | 41.55 | 40.55 | 41.16 | 2,219,426 | +0.18(+0.44%) |
Jan 06, 2010 | 40.86 | 41.28 | 40.74 | 40.98 | 3,030,723 | +0.19(+0.47%) |
Jan 05, 2010 | 40.26 | 40.84 | 39.79 | 40.79 | 3,629,951 | +0.61(+1.52%) |