Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.74 | 43.05 | 42.65 | 42.98 | 18,111,672 | +0.19(+0.45%) |
Mar 30, 2010 | 42.81 | 42.83 | 42.56 | 42.79 | 12,608,670 | +0.06(+0.14%) |
Mar 29, 2010 | 42.49 | 42.80 | 42.45 | 42.73 | 11,531,956 | +0.29(+0.68%) |
Mar 26, 2010 | 42.64 | 42.66 | 42.41 | 42.44 | 14,336,213 | -0.13(-0.29%) |
Mar 25, 2010 | 42.87 | 43.01 | 42.54 | 42.56 | 15,923,663 | -0.12(-0.28%) |
Mar 24, 2010 | 43.05 | 43.05 | 42.68 | 42.68 | 14,185,802 | -0.40(-0.93%) |
Mar 23, 2010 | 42.97 | 43.10 | 42.76 | 43.08 | 14,341,609 | +0.17(+0.40%) |
Mar 22, 2010 | 42.89 | 43.14 | 42.83 | 42.91 | 13,355,430 | -0.01(-0.02%) |
Mar 19, 2010 | 43.01 | 43.17 | 42.72 | 42.92 | 35,069,572 | +0.03(+0.08%) |
Mar 18, 2010 | 42.57 | 42.95 | 42.43 | 42.89 | 17,812,728 | +0.27(+0.63%) |
Mar 17, 2010 | 42.66 | 42.68 | 42.50 | 42.62 | 12,228,065 | +0.08(+0.19%) |
Mar 16, 2010 | 42.65 | 42.66 | 42.34 | 42.54 | 13,483,095 | -0.03(-0.06%) |
Mar 15, 2010 | 42.33 | 42.56 | 42.33 | 42.56 | 11,293,132 | +0.26(+0.61%) |
Mar 12, 2010 | 42.36 | 42.36 | 42.09 | 42.31 | 12,474,294 | -0.03(-0.06%) |
Mar 11, 2010 | 42.29 | 42.33 | 41.92 | 42.33 | 15,107,308 | -0.05(-0.11%) |
Mar 10, 2010 | 42.51 | 42.56 | 42.29 | 42.38 | 12,798,357 | +0.02(+0.05%) |
Mar 09, 2010 | 42.55 | 42.55 | 42.25 | 42.36 | 13,390,993 | +0.04(+0.09%) |
Mar 08, 2010 | 42.24 | 42.46 | 42.20 | 42.32 | 50,638,416 | +0.11(+0.25%) |
Mar 05, 2010 | 41.96 | 42.23 | 41.89 | 42.21 | 16,132,063 | +0.31(+0.74%) |
Mar 04, 2010 | 41.79 | 41.99 | 41.77 | 41.90 | 12,237,977 | +0.11(+0.27%) |
Mar 03, 2010 | 41.92 | 42.02 | 41.67 | 41.79 | 14,199,787 | -0.03(-0.06%) |
Mar 02, 2010 | 41.73 | 41.95 | 41.54 | 41.82 | 13,674,186 | +0.03(+0.08%) |
Mar 01, 2010 | 41.71 | 41.83 | 41.64 | 41.79 | 13,985,827 | +0.26(+0.62%) |
Feb 26, 2010 | 41.83 | 41.92 | 41.53 | 41.53 | 14,195,736 | -0.18(-0.44%) |
Feb 25, 2010 | 41.39 | 41.76 | 41.21 | 41.71 | 15,972,331 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.09 | 41.69 | 41.85 | 12,923,806 | +0.12(+0.28%) |
Feb 23, 2010 | 41.90 | 42.09 | 41.68 | 41.73 | 18,934,328 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.79 | 41.85 | 14,926,769 | -0.21(-0.50%) |
Feb 19, 2010 | 42.29 | 42.49 | 41.94 | 42.06 | 21,575,228 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.33 | 41.84 | 42.21 | 12,627,179 | +0.36(+0.86%) |
Feb 17, 2010 | 41.63 | 42.10 | 41.61 | 41.85 | 14,499,537 | +0.24(+0.58%) |
Feb 16, 2010 | 41.38 | 41.68 | 41.10 | 41.61 | 15,610,728 | +0.58(+1.42%) |
Feb 12, 2010 | 40.96 | 41.03 | 41.03 | 41.03 | 18,856,688 | -0.12(-0.30%) |
Feb 11, 2010 | 40.97 | 41.35 | 40.73 | 41.15 | 12,769,374 | +0.12(+0.29%) |
Feb 10, 2010 | 41.08 | 41.26 | 40.70 | 41.04 | 15,463,130 | -0.02(-0.05%) |
Feb 09, 2010 | 40.92 | 41.52 | 40.87 | 41.06 | 17,359,462 | +0.22(+0.54%) |
Feb 08, 2010 | 40.89 | 41.20 | 40.73 | 40.83 | 15,410,807 | -0.14(-0.35%) |
Feb 05, 2010 | 41.01 | 41.61 | 40.49 | 40.98 | 25,642,716 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.62 | 40.97 | 40.98 | 28,074,568 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.53 | 14,148,648 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 42.00 | 40.97 | 41.86 | 20,803,248 | +0.76(+1.85%) |
Feb 01, 2010 | 41.38 | 41.38 | 41.06 | 41.10 | 15,499,601 | -0.02(-0.06%) |
Jan 29, 2010 | 41.84 | 42.04 | 41.10 | 41.12 | 27,280,788 | -0.46(-1.12%) |
Jan 28, 2010 | 41.59 | 41.91 | 41.24 | 41.59 | 26,133,062 | +0.09(+0.21%) |
Jan 27, 2010 | 41.07 | 41.68 | 41.02 | 41.50 | 22,902,302 | +0.43(+1.04%) |
Jan 26, 2010 | 40.98 | 41.22 | 40.70 | 41.08 | 23,892,618 | -0.28(-0.68%) |
Jan 25, 2010 | 41.65 | 41.67 | 41.25 | 41.36 | 15,288,666 | +0.01(+0.03%) |
Jan 22, 2010 | 41.81 | 41.99 | 41.27 | 41.34 | 21,427,022 | -0.50(-1.20%) |
Jan 21, 2010 | 42.57 | 42.83 | 41.74 | 41.85 | 22,124,970 | -0.77(-1.81%) |
Jan 20, 2010 | 42.83 | 43.14 | 42.18 | 42.62 | 19,922,440 | -0.13(-0.31%) |
Jan 19, 2010 | 41.96 | 43.01 | 41.94 | 42.75 | 23,207,042 | +0.52(+1.22%) |
Jan 15, 2010 | 42.61 | 42.23 | 42.23 | 42.23 | 32,093,272 | -0.35(-0.83%) |
Jan 14, 2010 | 42.65 | 42.70 | 42.36 | 42.59 | 12,074,409 | +0.09(+0.20%) |
Jan 13, 2010 | 42.22 | 42.67 | 42.22 | 42.50 | 19,908,296 | +0.27(+0.64%) |
Jan 12, 2010 | 41.95 | 42.34 | 41.88 | 42.23 | 16,540,562 | +0.22(+0.53%) |
Jan 11, 2010 | 42.36 | 42.36 | 41.87 | 42.01 | 12,191,626 | +0.01(+0.02%) |
Jan 08, 2010 | 41.82 | 42.04 | 41.63 | 42.01 | 12,073,727 | +0.14(+0.34%) |
Jan 07, 2010 | 42.03 | 42.09 | 41.70 | 41.86 | 16,662,810 | -0.30(-0.71%) |
Jan 06, 2010 | 41.80 | 42.22 | 41.76 | 42.16 | 20,134,118 | +0.34(+0.81%) |
Jan 05, 2010 | 42.25 | 42.27 | 41.75 | 41.82 | 16,314,920 | -0.49(-1.16%) |