Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.48 | 43.64 | 43.06 | 43.37 | 1,673,632 | -0.37(-0.85%) |
Mar 30, 2010 | 43.44 | 43.78 | 43.31 | 43.74 | 1,808,767 | +0.23(+0.54%) |
Mar 29, 2010 | 42.97 | 43.58 | 42.95 | 43.51 | 1,781,043 | +0.71(+1.66%) |
Mar 26, 2010 | 42.31 | 42.91 | 42.19 | 42.80 | 2,531,355 | +0.47(+1.12%) |
Mar 25, 2010 | 42.33 | 42.59 | 41.85 | 42.33 | 3,664,302 | +0.10(+0.24%) |
Mar 24, 2010 | 42.65 | 42.65 | 42.20 | 42.23 | 1,525,138 | -0.46(-1.09%) |
Mar 23, 2010 | 42.66 | 42.93 | 42.51 | 42.69 | 1,800,452 | +0.09(+0.20%) |
Mar 22, 2010 | 42.87 | 43.12 | 42.57 | 42.60 | 2,125,004 | -0.42(-0.97%) |
Mar 19, 2010 | 42.83 | 43.14 | 42.72 | 43.02 | 3,610,649 | +0.17(+0.40%) |
Mar 18, 2010 | 42.85 | 42.89 | 42.34 | 42.85 | 2,914,380 | -0.11(-0.26%) |
Mar 17, 2010 | 42.82 | 43.00 | 42.53 | 42.96 | 2,422,200 | +0.17(+0.40%) |
Mar 16, 2010 | 42.09 | 42.85 | 41.81 | 42.79 | 1,867,501 | +0.77(+1.84%) |
Mar 15, 2010 | 41.76 | 42.08 | 41.76 | 42.02 | 1,386,505 | +0.30(+0.72%) |
Mar 12, 2010 | 42.58 | 42.58 | 41.66 | 41.72 | 1,346,452 | -0.83(-1.94%) |
Mar 11, 2010 | 42.27 | 42.55 | 42.09 | 42.55 | 1,419,353 | +0.15(+0.35%) |
Mar 10, 2010 | 42.13 | 42.42 | 42.06 | 42.40 | 1,887,023 | +0.19(+0.44%) |
Mar 09, 2010 | 42.30 | 42.43 | 42.07 | 42.21 | 2,352,346 | -0.20(-0.48%) |
Mar 08, 2010 | 42.37 | 42.49 | 42.27 | 42.41 | 2,025,773 | +0.05(+0.13%) |
Mar 05, 2010 | 41.73 | 42.46 | 41.58 | 42.36 | 2,780,746 | +0.65(+1.55%) |
Mar 04, 2010 | 41.49 | 41.73 | 41.20 | 41.71 | 2,096,944 | +0.22(+0.53%) |
Mar 03, 2010 | 41.83 | 41.93 | 41.40 | 41.49 | 2,215,829 | -0.33(-0.79%) |
Mar 02, 2010 | 41.65 | 41.97 | 41.65 | 41.83 | 3,455,244 | +0.36(+0.87%) |
Mar 01, 2010 | 40.56 | 41.67 | 40.50 | 41.46 | 2,528,527 | +0.96(+2.37%) |
Feb 26, 2010 | 40.74 | 40.92 | 40.45 | 40.50 | 2,724,598 | -0.29(-0.72%) |
Feb 25, 2010 | 40.72 | 40.82 | 40.12 | 40.80 | 2,310,705 | -0.11(-0.27%) |
Feb 24, 2010 | 41.29 | 41.29 | 40.35 | 40.91 | 2,657,198 | -0.36(-0.87%) |
Feb 23, 2010 | 41.42 | 41.53 | 41.00 | 41.27 | 2,189,915 | -0.17(-0.41%) |
Feb 22, 2010 | 42.21 | 42.21 | 41.38 | 41.44 | 2,042,850 | -0.55(-1.31%) |
Feb 19, 2010 | 41.58 | 42.02 | 41.26 | 41.99 | 3,327,354 | +0.38(+0.91%) |
Feb 18, 2010 | 41.63 | 41.99 | 41.43 | 41.61 | 2,770,214 | -0.12(-0.28%) |
Feb 17, 2010 | 42.35 | 42.35 | 41.50 | 41.72 | 3,864,055 | -0.39(-0.92%) |
Feb 16, 2010 | 41.46 | 42.12 | 41.35 | 42.11 | 1,994,410 | +0.99(+2.40%) |
Feb 12, 2010 | 40.80 | 41.13 | 41.13 | 41.13 | 3,086,012 | -0.22(-0.53%) |
Feb 11, 2010 | 40.91 | 41.46 | 40.51 | 41.35 | 4,068,027 | +0.47(+1.15%) |
Feb 10, 2010 | 41.43 | 41.43 | 40.49 | 40.88 | 3,668,809 | +0.22(+0.54%) |
Feb 09, 2010 | 40.47 | 41.02 | 40.27 | 40.66 | 4,006,057 | +0.38(+0.95%) |
Feb 08, 2010 | 40.68 | 40.83 | 40.24 | 40.27 | 1,910,111 | -0.42(-1.04%) |
Feb 05, 2010 | 40.63 | 40.76 | 39.87 | 40.70 | 3,582,623 | -0.01(-0.03%) |
Feb 04, 2010 | 41.75 | 42.33 | 40.67 | 40.71 | 4,356,175 | -1.39(-3.30%) |
Feb 03, 2010 | 41.70 | 42.20 | 41.59 | 42.10 | 3,095,820 | +0.51(+1.22%) |
Feb 02, 2010 | 40.80 | 42.09 | 40.44 | 41.59 | 3,245,311 | +0.82(+2.01%) |
Feb 01, 2010 | 40.45 | 40.88 | 40.07 | 40.77 | 2,636,330 | +0.49(+1.21%) |
Jan 29, 2010 | 40.91 | 41.08 | 40.24 | 40.28 | 4,790,169 | -0.42(-1.02%) |
Jan 28, 2010 | 41.63 | 41.72 | 40.70 | 40.70 | 3,104,210 | -0.86(-2.06%) |
Jan 27, 2010 | 41.86 | 41.86 | 41.03 | 41.56 | 1,954,998 | -0.31(-0.74%) |
Jan 26, 2010 | 41.49 | 41.99 | 41.23 | 41.87 | 2,458,476 | +0.31(+0.74%) |
Jan 25, 2010 | 41.81 | 41.83 | 41.05 | 41.56 | 2,227,664 | +0.10(+0.24%) |
Jan 22, 2010 | 42.10 | 42.13 | 41.43 | 41.46 | 2,757,315 | -0.64(-1.52%) |
Jan 21, 2010 | 43.07 | 43.67 | 41.86 | 42.10 | 4,705,339 | -0.69(-1.62%) |
Jan 20, 2010 | 43.26 | 43.26 | 42.26 | 42.79 | 2,393,309 | -0.58(-1.34%) |
Jan 19, 2010 | 43.24 | 43.39 | 42.69 | 43.37 | 1,674,549 | +0.16(+0.38%) |
Jan 15, 2010 | 43.58 | 43.21 | 43.21 | 43.21 | 3,634,925 | -0.50(-1.15%) |
Jan 14, 2010 | 43.75 | 43.86 | 43.37 | 43.71 | 1,829,694 | -0.04(-0.10%) |
Jan 13, 2010 | 43.14 | 43.82 | 43.11 | 43.75 | 2,091,485 | +0.61(+1.42%) |
Jan 12, 2010 | 43.17 | 43.35 | 42.87 | 43.14 | 3,383,797 | +0.35(+0.83%) |
Jan 11, 2010 | 42.22 | 43.04 | 42.10 | 42.79 | 3,815,149 | +0.81(+1.94%) |
Jan 08, 2010 | 42.43 | 42.53 | 41.82 | 41.97 | 3,130,735 | -0.41(-0.96%) |
Jan 07, 2010 | 42.74 | 42.78 | 42.36 | 42.38 | 2,369,307 | -0.51(-1.19%) |
Jan 06, 2010 | 42.65 | 42.94 | 42.45 | 42.89 | 1,916,800 | +0.22(+0.51%) |
Jan 05, 2010 | 43.44 | 43.45 | 42.42 | 42.68 | 2,191,824 | -0.69(-1.59%) |