Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.51 | 44.64 | 43.40 | 43.67 | 2,554,923 | -1.15(-2.56%) |
Mar 30, 2010 | 45.26 | 45.31 | 44.34 | 44.81 | 1,510,393 | -0.20(-0.44%) |
Mar 29, 2010 | 45.34 | 45.39 | 44.76 | 45.01 | 1,653,682 | -0.22(-0.49%) |
Mar 26, 2010 | 45.23 | 45.39 | 44.88 | 45.23 | 1,136,694 | +0.06(+0.13%) |
Mar 25, 2010 | 45.83 | 45.93 | 45.12 | 45.17 | 1,241,943 | -0.44(-0.96%) |
Mar 24, 2010 | 46.10 | 46.10 | 45.31 | 45.61 | 1,372,954 | -0.68(-1.47%) |
Mar 23, 2010 | 44.83 | 46.78 | 44.73 | 46.29 | 3,445,035 | +1.54(+3.45%) |
Mar 22, 2010 | 43.83 | 44.78 | 43.36 | 44.75 | 1,548,122 | +0.81(+1.85%) |
Mar 19, 2010 | 43.93 | 43.98 | 43.28 | 43.93 | 2,101,169 | +0.01(+0.03%) |
Mar 18, 2010 | 43.67 | 44.27 | 43.54 | 43.92 | 2,529,232 | +0.22(+0.50%) |
Mar 17, 2010 | 42.52 | 43.79 | 42.52 | 43.70 | 2,179,661 | +1.18(+2.78%) |
Mar 16, 2010 | 42.98 | 42.98 | 42.23 | 42.52 | 1,203,373 | -0.33(-0.78%) |
Mar 15, 2010 | 42.50 | 42.91 | 42.50 | 42.85 | 826,890 | -0.26(-0.59%) |
Mar 12, 2010 | 44.27 | 44.35 | 42.92 | 43.11 | 1,542,343 | -0.07(-0.16%) |
Mar 11, 2010 | 43.52 | 43.57 | 42.87 | 43.18 | 1,223,913 | -0.64(-1.47%) |
Mar 10, 2010 | 44.10 | 44.35 | 43.28 | 43.82 | 928,070 | -0.37(-0.83%) |
Mar 09, 2010 | 44.00 | 44.50 | 44.00 | 44.19 | 697,008 | +0.12(+0.27%) |
Mar 08, 2010 | 44.99 | 45.24 | 43.98 | 44.07 | 1,597,677 | -0.76(-1.69%) |
Mar 05, 2010 | 43.57 | 44.95 | 43.46 | 44.83 | 1,945,643 | +1.69(+3.91%) |
Mar 04, 2010 | 43.52 | 44.03 | 42.75 | 43.14 | 967,073 | -0.48(-1.10%) |
Mar 03, 2010 | 43.60 | 43.98 | 43.30 | 43.62 | 968,336 | +0.11(+0.26%) |
Mar 02, 2010 | 42.85 | 43.79 | 42.79 | 43.51 | 1,334,008 | +0.81(+1.91%) |
Mar 01, 2010 | 42.30 | 42.79 | 42.30 | 42.69 | 733,345 | +0.47(+1.12%) |
Feb 26, 2010 | 42.52 | 42.98 | 42.21 | 42.22 | 1,344,610 | -0.57(-1.34%) |
Feb 25, 2010 | 42.24 | 42.85 | 41.86 | 42.79 | 2,269,367 | +0.25(+0.58%) |
Feb 24, 2010 | 42.57 | 42.62 | 41.54 | 42.55 | 2,713,695 | -0.06(-0.13%) |
Feb 23, 2010 | 43.52 | 43.70 | 42.50 | 42.60 | 1,665,939 | -0.97(-2.23%) |
Feb 22, 2010 | 43.70 | 43.84 | 43.18 | 43.57 | 1,454,704 | +0.13(+0.31%) |
Feb 19, 2010 | 43.45 | 43.69 | 43.00 | 43.44 | 1,554,657 | +0.07(+0.16%) |
Feb 18, 2010 | 43.11 | 43.51 | 42.75 | 43.37 | 1,058,387 | -0.02(-0.05%) |
Feb 17, 2010 | 42.53 | 43.40 | 42.49 | 43.39 | 2,169,478 | +1.09(+2.58%) |
Feb 16, 2010 | 42.00 | 42.60 | 41.56 | 42.30 | 1,809,001 | +0.74(+1.77%) |
Feb 12, 2010 | 41.30 | 41.56 | 41.56 | 41.56 | 1,744,239 | -0.07(-0.17%) |
Feb 11, 2010 | 40.87 | 41.72 | 40.65 | 41.63 | 1,639,908 | +0.64(+1.57%) |
Feb 10, 2010 | 40.88 | 41.10 | 40.34 | 40.99 | 1,411,030 | +0.14(+0.35%) |
Feb 09, 2010 | 40.44 | 41.13 | 40.42 | 40.85 | 1,449,141 | +0.68(+1.69%) |
Feb 08, 2010 | 41.35 | 41.62 | 40.15 | 40.17 | 2,316,262 | -1.31(-3.15%) |
Feb 05, 2010 | 41.21 | 41.69 | 40.47 | 41.47 | 2,942,490 | +0.14(+0.34%) |
Feb 04, 2010 | 40.59 | 41.85 | 40.59 | 41.33 | 4,066,739 | -1.38(-3.22%) |
Feb 03, 2010 | 43.42 | 43.44 | 42.25 | 42.71 | 2,234,999 | -0.63(-1.45%) |
Feb 02, 2010 | 42.37 | 43.37 | 42.32 | 43.34 | 1,670,555 | +1.41(+3.37%) |
Feb 01, 2010 | 41.82 | 42.89 | 41.57 | 41.93 | 2,026,749 | +0.42(+1.02%) |
Jan 29, 2010 | 42.70 | 43.20 | 41.33 | 41.50 | 3,524,088 | -0.90(-2.13%) |
Jan 28, 2010 | 43.76 | 43.82 | 42.10 | 42.41 | 2,948,624 | -1.00(-2.31%) |
Jan 27, 2010 | 44.70 | 44.83 | 42.94 | 43.41 | 3,334,302 | -0.37(-0.85%) |
Jan 26, 2010 | 44.21 | 44.47 | 43.77 | 43.78 | 1,632,811 | -0.46(-1.04%) |
Jan 25, 2010 | 44.67 | 45.10 | 44.16 | 44.24 | 2,641,615 | -0.15(-0.33%) |
Jan 22, 2010 | 45.28 | 45.80 | 44.34 | 44.39 | 1,834,158 | -0.85(-1.87%) |
Jan 21, 2010 | 47.81 | 47.98 | 45.05 | 45.24 | 3,725,054 | -2.59(-5.42%) |
Jan 20, 2010 | 48.03 | 48.46 | 47.34 | 47.83 | 1,929,256 | -0.88(-1.81%) |
Jan 19, 2010 | 49.44 | 49.55 | 47.93 | 48.71 | 2,545,977 | -0.60(-1.22%) |
Jan 15, 2010 | 50.12 | 49.31 | 49.31 | 49.31 | 4,498,961 | +1.26(+2.62%) |
Jan 14, 2010 | 47.79 | 48.67 | 46.71 | 48.05 | 1,468,276 | -0.04(-0.09%) |
Jan 13, 2010 | 48.32 | 48.58 | 47.26 | 48.10 | 1,966,673 | -0.34(-0.70%) |
Jan 12, 2010 | 49.03 | 49.13 | 47.80 | 48.43 | 2,144,291 | -1.18(-2.38%) |
Jan 11, 2010 | 50.60 | 51.36 | 49.43 | 49.61 | 2,740,112 | -0.71(-1.42%) |
Jan 08, 2010 | 49.87 | 50.39 | 49.87 | 50.33 | 2,589,858 | +0.25(+0.51%) |
Jan 07, 2010 | 48.63 | 50.30 | 48.22 | 50.07 | 5,613,565 | +1.33(+2.72%) |
Jan 06, 2010 | 47.93 | 48.96 | 47.47 | 48.75 | 4,549,153 | +1.53(+3.24%) |
Jan 05, 2010 | 45.84 | 47.40 | 45.84 | 47.21 | 2,624,322 | +1.57(+3.45%) |