Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 45.07 | 45.29 | 44.94 | 45.07 | 1,779,409 | -0.14(-0.30%) |
Mar 30, 2010 | 45.27 | 45.38 | 45.03 | 45.21 | 2,548,211 | +0.02(+0.05%) |
Mar 29, 2010 | 45.12 | 45.26 | 45.04 | 45.19 | 3,218,821 | +0.26(+0.59%) |
Mar 26, 2010 | 45.00 | 45.22 | 44.70 | 44.92 | 1,594,799 | -0.01(-0.02%) |
Mar 25, 2010 | 45.33 | 45.51 | 44.86 | 44.93 | 3,223,013 | -0.08(-0.17%) |
Mar 24, 2010 | 45.13 | 45.24 | 44.96 | 45.01 | 2,082,570 | -0.26(-0.58%) |
Mar 23, 2010 | 45.02 | 45.30 | 44.85 | 45.27 | 3,050,838 | +0.32(+0.70%) |
Mar 22, 2010 | 44.38 | 45.01 | 44.34 | 44.95 | 2,180,878 | +0.32(+0.71%) |
Mar 19, 2010 | 45.08 | 45.08 | 44.48 | 44.64 | 2,668,470 | -0.29(-0.65%) |
Mar 18, 2010 | 45.01 | 45.05 | 44.77 | 44.93 | 3,603,457 | -0.05(-0.12%) |
Mar 17, 2010 | 44.85 | 45.15 | 44.83 | 44.98 | 2,684,963 | +0.29(+0.64%) |
Mar 16, 2010 | 44.44 | 44.74 | 44.34 | 44.70 | 1,390,718 | +0.36(+0.82%) |
Mar 15, 2010 | 44.09 | 44.37 | 44.07 | 44.34 | 2,156,657 | -0.02(-0.03%) |
Mar 12, 2010 | 44.56 | 44.56 | 44.22 | 44.35 | 1,629,345 | +0.00(+0.00%) |
Mar 11, 2010 | 44.03 | 44.36 | 43.90 | 44.35 | 3,174,469 | +0.17(+0.38%) |
Mar 10, 2010 | 44.01 | 44.28 | 43.95 | 44.19 | 2,587,725 | +0.23(+0.53%) |
Mar 09, 2010 | 43.73 | 44.16 | 43.71 | 43.95 | 6,287,377 | +0.09(+0.21%) |
Mar 08, 2010 | 43.86 | 43.96 | 43.78 | 43.86 | 2,691,294 | +0.01(+0.02%) |
Mar 05, 2010 | 43.50 | 43.87 | 43.37 | 43.85 | 3,582,598 | +0.69(+1.59%) |
Mar 04, 2010 | 43.15 | 43.24 | 42.95 | 43.17 | 2,172,439 | +0.11(+0.26%) |
Mar 03, 2010 | 43.15 | 43.33 | 42.97 | 43.06 | 2,147,488 | +0.05(+0.12%) |
Mar 02, 2010 | 43.07 | 43.22 | 42.94 | 43.00 | 2,639,844 | +0.14(+0.32%) |
Mar 01, 2010 | 42.56 | 42.90 | 42.54 | 42.87 | 2,097,276 | +0.50(+1.19%) |
Feb 26, 2010 | 42.36 | 42.50 | 42.12 | 42.36 | 1,689,116 | +0.00(+0.00%) |
Feb 25, 2010 | 41.78 | 42.37 | 41.66 | 42.36 | 3,923,649 | -0.02(-0.06%) |
Feb 24, 2010 | 42.14 | 42.45 | 42.03 | 42.39 | 2,241,897 | +0.39(+0.92%) |
Feb 23, 2010 | 42.42 | 42.55 | 41.90 | 42.00 | 2,846,635 | -0.51(-1.21%) |
Feb 22, 2010 | 42.72 | 42.73 | 42.43 | 42.51 | 4,047,670 | -0.07(-0.16%) |
Feb 19, 2010 | 42.30 | 42.69 | 42.24 | 42.58 | 2,472,741 | +0.15(+0.36%) |
Feb 18, 2010 | 42.14 | 42.52 | 42.09 | 42.43 | 2,040,547 | +0.24(+0.57%) |
Feb 17, 2010 | 42.18 | 42.25 | 41.99 | 42.19 | 2,569,693 | +0.23(+0.56%) |
Feb 16, 2010 | 41.62 | 42.02 | 41.47 | 41.96 | 1,574,760 | +0.69(+1.68%) |
Feb 12, 2010 | 40.85 | 41.26 | 41.26 | 41.26 | 2,905,663 | +0.00(+0.00%) |
Feb 11, 2010 | 40.74 | 41.32 | 40.50 | 41.26 | 1,728,560 | +0.44(+1.07%) |
Feb 10, 2010 | 40.83 | 41.03 | 40.45 | 40.83 | 1,779,567 | -0.06(-0.15%) |
Feb 09, 2010 | 40.80 | 41.21 | 40.49 | 40.89 | 2,908,729 | +0.53(+1.33%) |
Feb 08, 2010 | 40.70 | 40.91 | 40.34 | 40.35 | 1,983,415 | -0.32(-0.78%) |
Feb 05, 2010 | 40.59 | 40.74 | 39.79 | 40.67 | 7,189,023 | +0.07(+0.17%) |
Feb 04, 2010 | 41.56 | 41.57 | 40.58 | 40.60 | 4,021,308 | -1.30(-3.11%) |
Feb 03, 2010 | 41.94 | 42.13 | 41.76 | 41.90 | 1,795,234 | -0.21(-0.50%) |
Feb 02, 2010 | 41.69 | 42.21 | 41.53 | 42.11 | 3,405,220 | +0.54(+1.29%) |
Feb 01, 2010 | 41.23 | 41.62 | 41.21 | 41.58 | 2,830,816 | +0.63(+1.53%) |
Jan 29, 2010 | 41.62 | 41.93 | 40.89 | 40.95 | 3,214,655 | -0.49(-1.18%) |
Jan 28, 2010 | 42.11 | 42.11 | 41.17 | 41.44 | 2,966,603 | -0.50(-1.19%) |
Jan 27, 2010 | 41.66 | 42.00 | 41.34 | 41.94 | 2,757,964 | +0.20(+0.49%) |
Jan 26, 2010 | 41.78 | 42.18 | 41.64 | 41.74 | 2,262,072 | -0.19(-0.45%) |
Jan 25, 2010 | 42.10 | 42.16 | 41.78 | 41.93 | 3,691,353 | +0.18(+0.43%) |
Jan 22, 2010 | 42.49 | 42.64 | 41.67 | 41.75 | 5,870,750 | -0.94(-2.21%) |
Jan 21, 2010 | 43.49 | 43.63 | 42.62 | 42.69 | 5,774,771 | -0.80(-1.84%) |
Jan 20, 2010 | 43.62 | 43.62 | 43.10 | 43.49 | 3,656,860 | -0.41(-0.93%) |
Jan 19, 2010 | 43.36 | 43.92 | 43.34 | 43.89 | 3,380,218 | +0.57(+1.32%) |
Jan 15, 2010 | 43.77 | 43.32 | 43.32 | 43.32 | 3,697,814 | -0.50(-1.13%) |
Jan 14, 2010 | 43.71 | 43.90 | 43.65 | 43.82 | 2,212,681 | +0.08(+0.17%) |
Jan 13, 2010 | 43.48 | 43.83 | 43.21 | 43.74 | 2,422,589 | +0.41(+0.94%) |
Jan 12, 2010 | 43.51 | 43.56 | 43.17 | 43.34 | 2,296,319 | -0.45(-1.03%) |
Jan 11, 2010 | 43.92 | 43.96 | 43.58 | 43.79 | 2,499,383 | +0.06(+0.14%) |
Jan 08, 2010 | 43.47 | 43.73 | 43.37 | 43.73 | 2,190,123 | +0.14(+0.33%) |
Jan 07, 2010 | 43.36 | 43.61 | 43.16 | 43.58 | 2,198,910 | +0.18(+0.42%) |
Jan 06, 2010 | 43.32 | 43.48 | 43.25 | 43.40 | 2,814,217 | +0.06(+0.14%) |
Jan 05, 2010 | 43.20 | 43.35 | 43.03 | 43.34 | 2,120,603 | +0.17(+0.38%) |