Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.15 | 44.30 | 44.01 | 44.06 | 5,788,772 | -0.23(-0.52%) |
Mar 30, 2010 | 44.24 | 44.42 | 44.08 | 44.29 | 2,026,522 | +0.08(+0.19%) |
Mar 29, 2010 | 44.14 | 44.25 | 44.09 | 44.20 | 2,436,081 | +0.24(+0.54%) |
Mar 26, 2010 | 44.01 | 44.20 | 43.75 | 43.97 | 4,836,828 | -0.02(-0.04%) |
Mar 25, 2010 | 44.29 | 44.45 | 43.93 | 43.98 | 5,944,674 | -0.03(-0.06%) |
Mar 24, 2010 | 44.10 | 44.19 | 43.94 | 44.01 | 5,012,668 | -0.27(-0.62%) |
Mar 23, 2010 | 44.05 | 44.33 | 43.92 | 44.28 | 3,887,749 | +0.25(+0.56%) |
Mar 22, 2010 | 43.54 | 44.11 | 43.47 | 44.04 | 2,626,762 | +0.30(+0.68%) |
Mar 19, 2010 | 44.05 | 44.06 | 43.56 | 43.74 | 3,297,664 | -0.23(-0.52%) |
Mar 18, 2010 | 43.85 | 43.98 | 43.80 | 43.97 | 3,209,283 | +0.05(+0.12%) |
Mar 17, 2010 | 43.80 | 44.04 | 43.77 | 43.92 | 2,808,377 | +0.25(+0.58%) |
Mar 16, 2010 | 43.53 | 43.73 | 43.42 | 43.66 | 2,233,824 | +0.19(+0.45%) |
Mar 15, 2010 | 43.23 | 43.47 | 43.20 | 43.47 | 2,525,403 | +0.04(+0.10%) |
Mar 12, 2010 | 43.57 | 43.57 | 43.25 | 43.43 | 2,880,140 | +0.08(+0.19%) |
Mar 11, 2010 | 43.10 | 43.38 | 42.98 | 43.34 | 4,227,817 | +0.10(+0.23%) |
Mar 10, 2010 | 43.04 | 43.30 | 43.02 | 43.24 | 2,427,372 | +0.18(+0.41%) |
Mar 09, 2010 | 42.88 | 43.27 | 42.85 | 43.06 | 2,596,899 | +0.05(+0.12%) |
Mar 08, 2010 | 43.00 | 43.05 | 42.91 | 43.01 | 2,830,558 | +0.00(+0.00%) |
Mar 05, 2010 | 42.69 | 43.01 | 42.62 | 43.01 | 2,458,965 | +0.53(+1.25%) |
Mar 04, 2010 | 42.41 | 42.51 | 42.23 | 42.48 | 1,687,142 | +0.13(+0.30%) |
Mar 03, 2010 | 42.37 | 42.54 | 42.24 | 42.35 | 2,357,704 | +0.04(+0.10%) |
Mar 02, 2010 | 42.34 | 42.46 | 42.22 | 42.31 | 1,996,545 | +0.14(+0.32%) |
Mar 01, 2010 | 41.80 | 42.20 | 41.80 | 42.18 | 2,139,069 | +0.52(+1.24%) |
Feb 26, 2010 | 41.71 | 41.80 | 41.46 | 41.66 | 2,134,864 | -0.01(-0.02%) |
Feb 25, 2010 | 41.14 | 41.71 | 41.03 | 41.67 | 4,153,407 | -0.04(-0.09%) |
Feb 24, 2010 | 41.50 | 41.75 | 41.41 | 41.70 | 1,713,962 | +0.37(+0.88%) |
Feb 23, 2010 | 41.71 | 41.82 | 41.26 | 41.34 | 3,584,758 | -0.52(-1.25%) |
Feb 22, 2010 | 42.06 | 42.07 | 41.74 | 41.86 | 2,085,585 | -0.05(-0.12%) |
Feb 19, 2010 | 41.79 | 42.03 | 41.65 | 41.91 | 2,487,951 | +0.00(+0.00%) |
Feb 18, 2010 | 41.59 | 41.93 | 41.52 | 41.91 | 2,647,739 | +0.28(+0.67%) |
Feb 17, 2010 | 41.57 | 41.63 | 41.40 | 41.63 | 1,589,160 | +0.31(+0.76%) |
Feb 16, 2010 | 41.01 | 41.38 | 40.92 | 41.32 | 2,406,149 | +0.53(+1.31%) |
Feb 12, 2010 | 40.34 | 40.79 | 40.79 | 40.79 | 2,162,874 | +0.06(+0.15%) |
Feb 11, 2010 | 40.29 | 40.84 | 40.05 | 40.73 | 2,027,667 | +0.39(+0.96%) |
Feb 10, 2010 | 40.37 | 40.51 | 40.01 | 40.34 | 1,999,747 | -0.08(-0.19%) |
Feb 09, 2010 | 40.32 | 40.73 | 40.08 | 40.42 | 3,984,623 | +0.50(+1.25%) |
Feb 08, 2010 | 40.20 | 40.37 | 39.88 | 39.92 | 3,207,180 | -0.19(-0.48%) |
Feb 05, 2010 | 40.08 | 40.19 | 39.44 | 40.11 | 5,104,585 | +0.08(+0.21%) |
Feb 04, 2010 | 40.88 | 40.97 | 40.02 | 40.03 | 4,039,861 | -1.18(-2.85%) |
Feb 03, 2010 | 41.05 | 41.32 | 41.05 | 41.20 | 2,140,473 | -0.07(-0.16%) |
Feb 02, 2010 | 40.95 | 41.37 | 40.75 | 41.27 | 3,485,396 | +0.46(+1.12%) |
Feb 01, 2010 | 40.45 | 40.84 | 40.45 | 40.81 | 4,611,570 | +0.56(+1.39%) |
Jan 29, 2010 | 40.96 | 41.20 | 40.20 | 40.26 | 4,809,862 | -0.51(-1.24%) |
Jan 28, 2010 | 41.48 | 41.48 | 40.59 | 40.76 | 5,127,180 | -0.64(-1.55%) |
Jan 27, 2010 | 41.14 | 41.47 | 40.89 | 41.41 | 6,812,328 | +0.18(+0.43%) |
Jan 26, 2010 | 41.14 | 41.60 | 41.04 | 41.23 | 5,755,170 | -0.08(-0.18%) |
Jan 25, 2010 | 41.43 | 41.49 | 41.19 | 41.30 | 5,578,260 | +0.14(+0.35%) |
Jan 22, 2010 | 41.84 | 42.02 | 41.08 | 41.16 | 3,952,227 | -0.90(-2.15%) |
Jan 21, 2010 | 42.70 | 42.86 | 41.97 | 42.07 | 4,885,728 | -0.68(-1.58%) |
Jan 20, 2010 | 42.90 | 42.91 | 42.34 | 42.74 | 3,653,455 | -0.38(-0.88%) |
Jan 19, 2010 | 42.63 | 43.17 | 42.63 | 43.12 | 3,497,275 | +0.46(+1.09%) |
Jan 15, 2010 | 42.99 | 42.66 | 42.66 | 42.66 | 2,314,966 | -0.43(-1.00%) |
Jan 14, 2010 | 42.89 | 43.15 | 42.89 | 43.09 | 1,765,046 | +0.10(+0.24%) |
Jan 13, 2010 | 42.67 | 43.07 | 42.52 | 42.99 | 2,635,403 | +0.44(+1.03%) |
Jan 12, 2010 | 42.61 | 42.78 | 42.42 | 42.55 | 2,636,702 | -0.36(-0.83%) |
Jan 11, 2010 | 43.02 | 43.10 | 42.73 | 42.90 | 2,793,061 | -0.08(-0.18%) |
Jan 08, 2010 | 42.66 | 42.98 | 42.52 | 42.98 | 3,446,189 | +0.24(+0.55%) |
Jan 07, 2010 | 42.66 | 42.76 | 42.45 | 42.74 | 3,463,960 | +0.03(+0.08%) |
Jan 06, 2010 | 42.70 | 42.81 | 42.62 | 42.71 | 3,854,653 | +0.00(+0.00%) |
Jan 05, 2010 | 42.70 | 42.80 | 42.49 | 42.71 | 2,604,426 | +0.01(+0.02%) |