Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.15 | 44.29 | 44.00 | 44.05 | 5,789,357 | -0.23(-0.52%) |
Mar 30, 2010 | 44.23 | 44.41 | 44.07 | 44.28 | 2,026,727 | +0.08(+0.19%) |
Mar 29, 2010 | 44.14 | 44.25 | 44.09 | 44.20 | 2,436,328 | +0.24(+0.54%) |
Mar 26, 2010 | 44.00 | 44.20 | 43.75 | 43.96 | 4,837,317 | -0.02(-0.04%) |
Mar 25, 2010 | 44.28 | 44.44 | 43.93 | 43.98 | 5,945,276 | -0.03(-0.06%) |
Mar 24, 2010 | 44.10 | 44.19 | 43.94 | 44.00 | 5,013,175 | -0.27(-0.62%) |
Mar 23, 2010 | 44.05 | 44.33 | 43.91 | 44.28 | 3,888,142 | +0.25(+0.56%) |
Mar 22, 2010 | 43.53 | 44.10 | 43.46 | 44.03 | 2,627,027 | +0.30(+0.68%) |
Mar 19, 2010 | 44.05 | 44.06 | 43.56 | 43.74 | 3,297,998 | -0.23(-0.52%) |
Mar 18, 2010 | 43.85 | 43.97 | 43.79 | 43.96 | 3,209,607 | +0.05(+0.12%) |
Mar 17, 2010 | 43.79 | 44.04 | 43.77 | 43.91 | 2,808,660 | +0.25(+0.58%) |
Mar 16, 2010 | 43.52 | 43.73 | 43.41 | 43.66 | 2,234,050 | +0.19(+0.45%) |
Mar 15, 2010 | 43.23 | 43.46 | 43.19 | 43.46 | 2,525,658 | +0.04(+0.10%) |
Mar 12, 2010 | 43.57 | 43.57 | 43.25 | 43.42 | 2,880,431 | +0.08(+0.19%) |
Mar 11, 2010 | 43.09 | 43.37 | 42.97 | 43.34 | 4,228,245 | +0.10(+0.23%) |
Mar 10, 2010 | 43.03 | 43.30 | 43.02 | 43.24 | 2,427,618 | +0.18(+0.41%) |
Mar 09, 2010 | 42.87 | 43.26 | 42.85 | 43.06 | 2,597,162 | +0.05(+0.12%) |
Mar 08, 2010 | 42.99 | 43.05 | 42.91 | 43.01 | 2,830,844 | +0.00(+0.00%) |
Mar 05, 2010 | 42.69 | 43.01 | 42.61 | 43.01 | 2,459,214 | +0.53(+1.25%) |
Mar 04, 2010 | 42.41 | 42.50 | 42.22 | 42.48 | 1,687,313 | +0.13(+0.30%) |
Mar 03, 2010 | 42.37 | 42.53 | 42.24 | 42.35 | 2,357,943 | +0.04(+0.10%) |
Mar 02, 2010 | 42.33 | 42.46 | 42.21 | 42.31 | 1,996,747 | +0.14(+0.32%) |
Mar 01, 2010 | 41.80 | 42.19 | 41.80 | 42.17 | 2,139,286 | +0.52(+1.24%) |
Feb 26, 2010 | 41.71 | 41.79 | 41.45 | 41.66 | 2,135,080 | -0.01(-0.02%) |
Feb 25, 2010 | 41.13 | 41.71 | 41.02 | 41.66 | 4,153,827 | -0.04(-0.09%) |
Feb 24, 2010 | 41.49 | 41.75 | 41.40 | 41.70 | 1,714,135 | +0.37(+0.88%) |
Feb 23, 2010 | 41.71 | 41.82 | 41.26 | 41.33 | 3,585,121 | -0.52(-1.25%) |
Feb 22, 2010 | 42.05 | 42.06 | 41.73 | 41.86 | 2,085,796 | -0.05(-0.12%) |
Feb 19, 2010 | 41.78 | 42.03 | 41.65 | 41.91 | 2,488,203 | +0.00(+0.00%) |
Feb 18, 2010 | 41.59 | 41.93 | 41.51 | 41.91 | 2,648,006 | +0.28(+0.67%) |
Feb 17, 2010 | 41.56 | 41.63 | 41.39 | 41.63 | 1,589,321 | +0.31(+0.76%) |
Feb 16, 2010 | 41.00 | 41.38 | 40.91 | 41.32 | 2,406,392 | +0.53(+1.31%) |
Feb 12, 2010 | 40.34 | 40.78 | 40.78 | 40.78 | 2,163,093 | +0.06(+0.15%) |
Feb 11, 2010 | 40.29 | 40.83 | 40.05 | 40.73 | 2,027,872 | +0.39(+0.96%) |
Feb 10, 2010 | 40.36 | 40.51 | 40.01 | 40.34 | 1,999,949 | -0.08(-0.19%) |
Feb 09, 2010 | 40.31 | 40.73 | 40.08 | 40.41 | 3,985,026 | +0.50(+1.25%) |
Feb 08, 2010 | 40.19 | 40.36 | 39.87 | 39.91 | 3,207,504 | -0.19(-0.48%) |
Feb 05, 2010 | 40.07 | 40.18 | 39.43 | 40.11 | 5,105,101 | +0.08(+0.21%) |
Feb 04, 2010 | 40.88 | 40.96 | 40.02 | 40.02 | 4,040,269 | -1.18(-2.85%) |
Feb 03, 2010 | 41.05 | 41.32 | 41.05 | 41.20 | 2,140,690 | -0.07(-0.16%) |
Feb 02, 2010 | 40.95 | 41.37 | 40.74 | 41.27 | 3,485,748 | +0.46(+1.12%) |
Feb 01, 2010 | 40.45 | 40.84 | 40.45 | 40.81 | 4,612,037 | +0.56(+1.39%) |
Jan 29, 2010 | 40.95 | 41.20 | 40.19 | 40.25 | 4,810,349 | -0.51(-1.24%) |
Jan 28, 2010 | 41.48 | 41.48 | 40.58 | 40.76 | 5,127,698 | -0.64(-1.55%) |
Jan 27, 2010 | 41.13 | 41.47 | 40.89 | 41.40 | 6,813,017 | +0.18(+0.43%) |
Jan 26, 2010 | 41.14 | 41.59 | 41.04 | 41.22 | 5,755,752 | -0.08(-0.18%) |
Jan 25, 2010 | 41.43 | 41.49 | 41.19 | 41.30 | 5,578,824 | +0.14(+0.35%) |
Jan 22, 2010 | 41.83 | 42.01 | 41.08 | 41.16 | 3,952,627 | -0.90(-2.15%) |
Jan 21, 2010 | 42.70 | 42.86 | 41.97 | 42.06 | 4,886,222 | -0.68(-1.58%) |
Jan 20, 2010 | 42.90 | 42.91 | 42.34 | 42.74 | 3,653,825 | -0.38(-0.88%) |
Jan 19, 2010 | 42.63 | 43.17 | 42.63 | 43.12 | 3,497,628 | +0.46(+1.09%) |
Jan 15, 2010 | 42.98 | 42.65 | 42.65 | 42.65 | 2,315,200 | -0.43(-1.00%) |
Jan 14, 2010 | 42.88 | 43.14 | 42.88 | 43.08 | 1,765,225 | +0.10(+0.24%) |
Jan 13, 2010 | 42.66 | 43.07 | 42.52 | 42.98 | 2,635,670 | +0.44(+1.03%) |
Jan 12, 2010 | 42.60 | 42.77 | 42.41 | 42.54 | 2,636,968 | -0.36(-0.83%) |
Jan 11, 2010 | 43.02 | 43.09 | 42.73 | 42.90 | 2,793,343 | -0.08(-0.18%) |
Jan 08, 2010 | 42.65 | 42.97 | 42.51 | 42.97 | 3,446,538 | +0.24(+0.55%) |
Jan 07, 2010 | 42.65 | 42.75 | 42.45 | 42.74 | 3,464,310 | +0.03(+0.08%) |
Jan 06, 2010 | 42.70 | 42.80 | 42.61 | 42.70 | 3,855,043 | +0.00(+0.00%) |
Jan 05, 2010 | 42.70 | 42.80 | 42.48 | 42.70 | 2,604,689 | +0.01(+0.02%) |