Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.06 | 44.66 | 43.72 | 44.07 | 2,040,446 | +0.08(+0.19%) |
Mar 30, 2010 | 44.19 | 44.34 | 43.27 | 43.98 | 2,414,276 | -0.16(-0.36%) |
Mar 29, 2010 | 43.29 | 44.30 | 43.10 | 44.14 | 2,648,372 | +1.20(+2.80%) |
Mar 26, 2010 | 43.32 | 43.32 | 42.01 | 42.94 | 7,075,916 | -0.06(-0.13%) |
Mar 25, 2010 | 44.92 | 45.29 | 42.82 | 42.99 | 5,009,616 | -1.58(-3.54%) |
Mar 24, 2010 | 44.23 | 45.31 | 44.06 | 44.57 | 3,243,930 | -0.11(-0.25%) |
Mar 23, 2010 | 45.03 | 45.41 | 44.25 | 44.69 | 3,538,667 | -0.12(-0.27%) |
Mar 22, 2010 | 44.32 | 45.03 | 43.59 | 44.81 | 4,410,264 | -0.09(-0.21%) |
Mar 19, 2010 | 46.31 | 46.49 | 44.28 | 44.90 | 4,260,174 | -1.46(-3.14%) |
Mar 18, 2010 | 47.91 | 48.03 | 45.93 | 46.36 | 3,238,429 | -1.48(-3.09%) |
Mar 17, 2010 | 47.91 | 48.32 | 46.98 | 47.84 | 2,935,545 | +0.25(+0.53%) |
Mar 16, 2010 | 47.69 | 47.70 | 47.07 | 47.58 | 1,821,769 | +0.07(+0.14%) |
Mar 15, 2010 | 47.07 | 47.56 | 46.99 | 47.52 | 1,476,675 | -0.74(-1.54%) |
Mar 12, 2010 | 48.55 | 48.69 | 47.82 | 48.26 | 2,123,049 | +0.05(+0.10%) |
Mar 11, 2010 | 48.15 | 48.79 | 47.95 | 48.21 | 1,657,022 | -0.04(-0.08%) |
Mar 10, 2010 | 48.46 | 48.70 | 47.72 | 48.25 | 2,661,800 | +0.05(+0.10%) |
Mar 09, 2010 | 46.91 | 48.52 | 46.91 | 48.20 | 2,427,480 | +0.79(+1.66%) |
Mar 08, 2010 | 48.47 | 48.79 | 47.41 | 47.41 | 2,130,824 | -0.93(-1.92%) |
Mar 05, 2010 | 47.20 | 48.45 | 47.09 | 48.34 | 3,569,412 | +1.70(+3.65%) |
Mar 04, 2010 | 47.37 | 47.71 | 46.27 | 46.64 | 2,573,172 | -0.72(-1.53%) |
Mar 03, 2010 | 47.50 | 47.92 | 47.22 | 47.37 | 2,636,469 | -0.08(-0.18%) |
Mar 02, 2010 | 48.38 | 48.42 | 47.32 | 47.45 | 3,175,045 | -0.68(-1.41%) |
Mar 01, 2010 | 47.90 | 48.41 | 47.62 | 48.13 | 2,799,839 | +0.58(+1.22%) |
Feb 26, 2010 | 47.99 | 48.25 | 46.77 | 47.55 | 2,570,316 | -0.39(-0.82%) |
Feb 25, 2010 | 46.28 | 48.06 | 45.94 | 47.94 | 3,882,620 | +0.54(+1.13%) |
Feb 24, 2010 | 47.09 | 48.64 | 46.97 | 47.40 | 4,537,858 | -0.16(-0.34%) |
Feb 23, 2010 | 49.20 | 49.28 | 47.46 | 47.56 | 4,141,074 | -1.89(-3.82%) |
Feb 22, 2010 | 50.81 | 50.83 | 49.31 | 49.45 | 2,722,738 | -1.18(-2.34%) |
Feb 19, 2010 | 49.82 | 50.79 | 49.77 | 50.64 | 2,645,763 | +0.53(+1.05%) |
Feb 18, 2010 | 49.96 | 50.52 | 49.83 | 50.11 | 3,538,132 | +0.05(+0.09%) |
Feb 17, 2010 | 49.66 | 50.29 | 49.07 | 50.06 | 3,432,979 | +0.34(+0.68%) |
Feb 16, 2010 | 47.91 | 49.85 | 47.70 | 49.72 | 5,586,227 | +3.12(+6.69%) |
Feb 12, 2010 | 45.33 | 46.61 | 46.61 | 46.61 | 3,444,796 | +0.77(+1.68%) |
Feb 11, 2010 | 45.17 | 45.94 | 44.62 | 45.84 | 3,209,147 | +1.00(+2.22%) |
Feb 10, 2010 | 44.26 | 45.14 | 43.59 | 44.84 | 2,799,698 | +0.19(+0.42%) |
Feb 09, 2010 | 44.31 | 45.13 | 43.98 | 44.65 | 3,615,827 | +1.02(+2.35%) |
Feb 08, 2010 | 43.23 | 44.36 | 43.07 | 43.63 | 3,170,881 | +0.02(+0.04%) |
Feb 05, 2010 | 43.50 | 43.76 | 42.28 | 43.61 | 4,318,429 | +0.16(+0.37%) |
Feb 04, 2010 | 44.56 | 44.58 | 43.14 | 43.45 | 4,188,744 | -2.06(-4.52%) |
Feb 03, 2010 | 45.37 | 46.11 | 45.19 | 45.51 | 2,431,382 | -0.30(-0.66%) |
Feb 02, 2010 | 44.95 | 46.00 | 44.44 | 45.81 | 2,701,973 | +1.09(+2.43%) |
Feb 01, 2010 | 43.69 | 44.83 | 43.56 | 44.72 | 2,384,894 | +1.51(+3.49%) |
Jan 29, 2010 | 44.71 | 45.20 | 42.95 | 43.21 | 3,665,986 | -0.98(-2.21%) |
Jan 28, 2010 | 45.27 | 45.27 | 43.43 | 44.19 | 3,609,193 | -0.29(-0.65%) |
Jan 27, 2010 | 44.91 | 45.36 | 43.78 | 44.48 | 3,265,568 | -0.60(-1.33%) |
Jan 26, 2010 | 46.46 | 46.70 | 44.90 | 45.08 | 3,737,310 | -1.78(-3.79%) |
Jan 25, 2010 | 46.40 | 47.31 | 46.19 | 46.86 | 2,765,814 | +1.00(+2.17%) |
Jan 22, 2010 | 47.20 | 47.52 | 45.75 | 45.86 | 3,514,113 | -1.58(-3.33%) |
Jan 21, 2010 | 48.83 | 49.03 | 46.89 | 47.44 | 3,359,063 | -1.12(-2.30%) |
Jan 20, 2010 | 49.32 | 49.32 | 48.05 | 48.56 | 1,492,739 | -1.31(-2.62%) |
Jan 19, 2010 | 48.97 | 49.95 | 48.95 | 49.87 | 2,443,758 | +0.31(+0.63%) |
Jan 15, 2010 | 49.86 | 49.56 | 49.56 | 49.56 | 2,339,783 | -0.50(-0.99%) |
Jan 14, 2010 | 48.86 | 50.08 | 48.76 | 50.05 | 3,301,600 | +1.19(+2.44%) |
Jan 13, 2010 | 47.74 | 48.95 | 47.00 | 48.86 | 2,061,426 | +1.20(+2.52%) |
Jan 12, 2010 | 48.11 | 48.27 | 47.14 | 47.66 | 2,201,463 | -1.22(-2.50%) |
Jan 11, 2010 | 50.92 | 51.34 | 48.50 | 48.88 | 2,569,987 | -1.78(-3.52%) |
Jan 08, 2010 | 49.52 | 50.77 | 48.90 | 50.66 | 2,205,579 | +0.97(+1.95%) |
Jan 07, 2010 | 49.51 | 49.87 | 48.91 | 49.70 | 1,519,248 | -0.09(-0.19%) |
Jan 06, 2010 | 50.16 | 50.33 | 49.50 | 49.79 | 2,632,680 | -0.29(-0.58%) |
Jan 05, 2010 | 49.18 | 50.18 | 49.18 | 50.08 | 1,943,541 | +0.67(+1.35%) |