Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 44.73 | 45.05 | 44.63 | 44.97 | 17,308,642 | +0.20(+0.45%) |
Mar 30, 2010 | 44.80 | 44.82 | 44.53 | 44.77 | 12,049,631 | +0.06(+0.14%) |
Mar 29, 2010 | 44.46 | 44.79 | 44.42 | 44.71 | 11,020,655 | +0.30(+0.68%) |
Mar 26, 2010 | 44.61 | 44.64 | 44.37 | 44.41 | 13,700,578 | -0.13(-0.29%) |
Mar 25, 2010 | 44.86 | 45.01 | 44.51 | 44.54 | 15,217,644 | -0.12(-0.28%) |
Mar 24, 2010 | 45.05 | 45.05 | 44.66 | 44.66 | 13,556,835 | -0.42(-0.93%) |
Mar 23, 2010 | 44.96 | 45.10 | 44.75 | 45.08 | 13,705,734 | +0.18(+0.40%) |
Mar 22, 2010 | 44.88 | 45.14 | 44.82 | 44.90 | 12,763,280 | -0.01(-0.02%) |
Mar 19, 2010 | 45.01 | 45.17 | 44.70 | 44.91 | 33,514,666 | +0.03(+0.08%) |
Mar 18, 2010 | 44.55 | 44.94 | 44.40 | 44.88 | 17,022,952 | +0.28(+0.63%) |
Mar 17, 2010 | 44.64 | 44.66 | 44.48 | 44.59 | 11,685,901 | +0.08(+0.19%) |
Mar 16, 2010 | 44.63 | 44.64 | 44.30 | 44.51 | 12,885,285 | -0.03(-0.06%) |
Mar 15, 2010 | 44.30 | 44.54 | 44.30 | 44.54 | 10,792,420 | +0.27(+0.61%) |
Mar 12, 2010 | 44.33 | 44.33 | 44.04 | 44.27 | 11,921,212 | -0.03(-0.06%) |
Mar 11, 2010 | 44.25 | 44.30 | 43.87 | 44.30 | 14,437,484 | -0.05(-0.11%) |
Mar 10, 2010 | 44.48 | 44.53 | 44.25 | 44.35 | 12,230,907 | +0.02(+0.05%) |
Mar 09, 2010 | 44.52 | 44.52 | 44.21 | 44.33 | 12,797,266 | +0.04(+0.09%) |
Mar 08, 2010 | 44.20 | 44.43 | 44.16 | 44.28 | 48,393,224 | +0.11(+0.25%) |
Mar 05, 2010 | 43.91 | 44.19 | 43.84 | 44.17 | 15,416,804 | +0.32(+0.74%) |
Mar 04, 2010 | 43.73 | 43.94 | 43.71 | 43.85 | 11,695,373 | +0.12(+0.27%) |
Mar 03, 2010 | 43.86 | 43.97 | 43.61 | 43.73 | 13,570,200 | -0.03(-0.06%) |
Mar 02, 2010 | 43.67 | 43.90 | 43.47 | 43.76 | 13,067,904 | +0.03(+0.08%) |
Mar 01, 2010 | 43.64 | 43.77 | 43.57 | 43.72 | 13,365,727 | +0.27(+0.62%) |
Feb 26, 2010 | 43.77 | 43.86 | 43.46 | 43.46 | 13,566,330 | -0.19(-0.44%) |
Feb 25, 2010 | 43.31 | 43.70 | 43.12 | 43.65 | 15,264,154 | -0.14(-0.33%) |
Feb 24, 2010 | 43.84 | 44.04 | 43.63 | 43.79 | 12,350,794 | +0.12(+0.28%) |
Feb 23, 2010 | 43.84 | 44.04 | 43.61 | 43.67 | 18,094,822 | -0.12(-0.28%) |
Feb 22, 2010 | 44.01 | 44.21 | 43.72 | 43.79 | 14,264,950 | -0.22(-0.50%) |
Feb 19, 2010 | 44.25 | 44.46 | 43.88 | 44.01 | 20,618,632 | -0.16(-0.36%) |
Feb 18, 2010 | 43.80 | 44.29 | 43.78 | 44.17 | 12,067,320 | +0.38(+0.86%) |
Feb 17, 2010 | 43.56 | 44.06 | 43.54 | 43.80 | 13,856,661 | +0.25(+0.58%) |
Feb 16, 2010 | 43.30 | 43.61 | 43.00 | 43.54 | 14,918,585 | +0.61(+1.42%) |
Feb 12, 2010 | 42.86 | 42.93 | 42.93 | 42.93 | 18,020,628 | -0.13(-0.30%) |
Feb 11, 2010 | 42.87 | 43.27 | 42.62 | 43.06 | 12,203,210 | +0.12(+0.29%) |
Feb 10, 2010 | 42.98 | 43.17 | 42.59 | 42.94 | 14,777,531 | -0.02(-0.05%) |
Feb 09, 2010 | 42.82 | 43.45 | 42.76 | 42.96 | 16,589,784 | +0.23(+0.54%) |
Feb 08, 2010 | 42.78 | 43.11 | 42.62 | 42.73 | 14,727,528 | -0.15(-0.35%) |
Feb 05, 2010 | 42.91 | 43.54 | 42.37 | 42.88 | 24,505,778 | +0.00(+0.00%) |
Feb 04, 2010 | 43.46 | 43.55 | 42.87 | 42.88 | 26,829,806 | -0.58(-1.32%) |
Feb 03, 2010 | 43.72 | 43.72 | 43.32 | 43.45 | 13,521,330 | -0.35(-0.80%) |
Feb 02, 2010 | 43.26 | 43.94 | 42.87 | 43.80 | 19,880,880 | +0.80(+1.85%) |
Feb 01, 2010 | 43.30 | 43.30 | 42.97 | 43.01 | 14,812,385 | -0.02(-0.06%) |
Jan 29, 2010 | 43.78 | 44.00 | 43.00 | 43.03 | 26,071,222 | -0.49(-1.12%) |
Jan 28, 2010 | 43.52 | 43.86 | 43.15 | 43.52 | 24,974,382 | +0.09(+0.20%) |
Jan 27, 2010 | 42.98 | 43.62 | 42.92 | 43.43 | 21,886,868 | +0.45(+1.04%) |
Jan 26, 2010 | 42.88 | 43.13 | 42.59 | 42.98 | 22,833,274 | -0.29(-0.68%) |
Jan 25, 2010 | 43.58 | 43.61 | 43.16 | 43.28 | 14,610,802 | +0.01(+0.03%) |
Jan 22, 2010 | 43.75 | 43.94 | 43.19 | 43.26 | 20,476,998 | -0.53(-1.20%) |
Jan 21, 2010 | 44.54 | 44.82 | 43.67 | 43.79 | 21,144,000 | -0.81(-1.81%) |
Jan 20, 2010 | 44.82 | 45.15 | 44.13 | 44.60 | 19,039,126 | -0.14(-0.31%) |
Jan 19, 2010 | 43.91 | 45.01 | 43.89 | 44.73 | 22,178,096 | +0.54(+1.22%) |
Jan 15, 2010 | 44.59 | 44.19 | 44.19 | 44.19 | 30,670,332 | -0.37(-0.83%) |
Jan 14, 2010 | 44.63 | 44.68 | 44.32 | 44.56 | 11,539,058 | +0.09(+0.20%) |
Jan 13, 2010 | 44.18 | 44.65 | 44.18 | 44.47 | 19,025,610 | +0.28(+0.63%) |
Jan 12, 2010 | 43.90 | 44.30 | 43.82 | 44.19 | 15,807,192 | +0.23(+0.53%) |
Jan 11, 2010 | 44.32 | 44.32 | 43.82 | 43.96 | 11,651,078 | +0.01(+0.02%) |
Jan 08, 2010 | 43.76 | 43.99 | 43.56 | 43.95 | 11,538,406 | +0.15(+0.34%) |
Jan 07, 2010 | 43.98 | 44.04 | 43.63 | 43.80 | 15,924,020 | -0.31(-0.71%) |
Jan 06, 2010 | 43.74 | 44.18 | 43.69 | 44.12 | 19,241,418 | +0.36(+0.81%) |
Jan 05, 2010 | 44.21 | 44.23 | 43.69 | 43.76 | 15,591,555 | -0.51(-1.16%) |