Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.97 | 40.21 | 39.85 | 40.06 | 3,633,530 | +0.06(+0.15%) |
Mar 30, 2010 | 40.00 | 40.15 | 39.72 | 40.00 | 3,136,315 | +0.17(+0.43%) |
Mar 29, 2010 | 39.57 | 39.83 | 39.37 | 39.83 | 4,306,594 | +0.64(+1.63%) |
Mar 26, 2010 | 39.22 | 39.43 | 38.98 | 39.19 | 3,436,731 | +0.11(+0.29%) |
Mar 25, 2010 | 39.48 | 39.65 | 39.06 | 39.08 | 4,478,349 | +0.03(+0.08%) |
Mar 24, 2010 | 39.36 | 39.66 | 39.02 | 39.05 | 4,494,109 | -0.58(-1.46%) |
Mar 23, 2010 | 39.18 | 39.68 | 39.18 | 39.63 | 4,084,117 | +0.48(+1.23%) |
Mar 22, 2010 | 38.63 | 39.21 | 38.33 | 39.15 | 2,397,465 | +0.20(+0.50%) |
Mar 19, 2010 | 39.12 | 39.37 | 38.60 | 38.95 | 3,464,591 | -0.19(-0.48%) |
Mar 18, 2010 | 39.18 | 39.23 | 38.82 | 39.14 | 2,680,453 | +0.02(+0.04%) |
Mar 17, 2010 | 39.08 | 39.27 | 38.95 | 39.12 | 4,334,616 | +0.43(+1.11%) |
Mar 16, 2010 | 38.53 | 38.79 | 38.43 | 38.70 | 3,593,757 | +0.35(+0.90%) |
Mar 15, 2010 | 38.04 | 38.51 | 38.04 | 38.35 | 3,199,200 | -0.11(-0.27%) |
Mar 12, 2010 | 38.74 | 38.76 | 38.30 | 38.46 | 2,881,799 | +0.04(+0.10%) |
Mar 11, 2010 | 38.28 | 38.48 | 38.03 | 38.42 | 3,428,600 | +0.14(+0.37%) |
Mar 10, 2010 | 38.28 | 38.55 | 38.19 | 38.28 | 3,155,862 | +0.11(+0.28%) |
Mar 09, 2010 | 37.92 | 38.34 | 37.89 | 38.17 | 2,701,151 | +0.22(+0.57%) |
Mar 08, 2010 | 38.07 | 38.18 | 37.92 | 37.95 | 3,107,474 | -0.06(-0.16%) |
Mar 05, 2010 | 37.93 | 38.07 | 37.75 | 38.01 | 2,880,849 | +0.56(+1.48%) |
Mar 04, 2010 | 37.76 | 37.83 | 37.36 | 37.46 | 3,044,857 | -0.23(-0.62%) |
Mar 03, 2010 | 37.41 | 37.77 | 37.25 | 37.69 | 5,778,978 | +0.54(+1.45%) |
Mar 02, 2010 | 37.11 | 37.30 | 37.05 | 37.15 | 4,583,230 | +0.32(+0.88%) |
Mar 01, 2010 | 36.96 | 37.10 | 36.75 | 36.83 | 4,336,946 | +0.32(+0.86%) |
Feb 26, 2010 | 36.46 | 36.76 | 36.32 | 36.51 | 3,559,718 | +0.00(+0.00%) |
Feb 25, 2010 | 35.99 | 36.52 | 35.67 | 36.51 | 4,219,162 | +0.01(+0.02%) |
Feb 24, 2010 | 36.40 | 36.68 | 36.29 | 36.50 | 2,758,922 | +0.27(+0.75%) |
Feb 23, 2010 | 36.71 | 36.77 | 36.08 | 36.23 | 4,902,593 | -0.56(-1.53%) |
Feb 22, 2010 | 37.23 | 37.25 | 36.74 | 36.80 | 3,885,904 | -0.18(-0.49%) |
Feb 19, 2010 | 36.79 | 37.12 | 36.48 | 36.98 | 4,528,755 | +0.04(+0.10%) |
Feb 18, 2010 | 36.40 | 36.98 | 36.36 | 36.94 | 4,592,339 | +0.35(+0.94%) |
Feb 17, 2010 | 36.63 | 36.67 | 36.32 | 36.59 | 4,438,841 | +0.13(+0.35%) |
Feb 16, 2010 | 36.00 | 36.53 | 35.80 | 36.47 | 4,908,371 | +0.87(+2.45%) |
Feb 12, 2010 | 34.94 | 35.60 | 35.60 | 35.60 | 4,141,158 | +0.16(+0.44%) |
Feb 11, 2010 | 34.63 | 35.51 | 34.63 | 35.44 | 4,657,640 | +0.71(+2.05%) |
Feb 10, 2010 | 35.05 | 35.27 | 34.53 | 34.73 | 4,217,202 | -0.28(-0.79%) |
Feb 09, 2010 | 35.21 | 35.31 | 34.69 | 35.00 | 4,373,579 | +0.59(+1.70%) |
Feb 08, 2010 | 34.49 | 34.80 | 34.35 | 34.42 | 3,476,131 | -0.19(-0.54%) |
Feb 05, 2010 | 34.43 | 34.68 | 33.56 | 34.61 | 5,218,779 | +0.08(+0.24%) |
Feb 04, 2010 | 35.48 | 35.48 | 34.52 | 34.52 | 4,027,834 | -1.34(-3.75%) |
Feb 03, 2010 | 35.66 | 36.02 | 35.57 | 35.87 | 2,707,936 | +0.12(+0.34%) |
Feb 02, 2010 | 35.60 | 35.81 | 35.37 | 35.75 | 3,381,977 | +0.77(+2.20%) |
Feb 01, 2010 | 34.65 | 35.39 | 34.65 | 34.98 | 1,982,627 | +0.45(+1.29%) |
Jan 29, 2010 | 35.33 | 35.63 | 34.43 | 34.53 | 3,783,414 | -0.53(-1.50%) |
Jan 28, 2010 | 35.33 | 35.51 | 34.64 | 35.06 | 3,385,503 | -0.12(-0.34%) |
Jan 27, 2010 | 35.29 | 35.39 | 34.55 | 35.18 | 5,082,660 | -0.35(-0.97%) |
Jan 26, 2010 | 35.12 | 35.85 | 34.75 | 35.52 | 4,205,225 | +0.32(+0.90%) |
Jan 25, 2010 | 36.14 | 36.14 | 35.19 | 35.21 | 3,511,696 | -0.29(-0.80%) |
Jan 22, 2010 | 35.73 | 35.99 | 35.13 | 35.49 | 5,391,085 | -0.35(-0.98%) |
Jan 21, 2010 | 37.40 | 37.44 | 35.80 | 35.84 | 4,683,046 | -1.31(-3.54%) |
Jan 20, 2010 | 38.04 | 38.05 | 37.14 | 37.16 | 4,560,873 | -1.04(-2.73%) |
Jan 19, 2010 | 37.60 | 38.20 | 37.60 | 38.20 | 3,395,221 | +0.60(+1.60%) |
Jan 15, 2010 | 38.39 | 37.60 | 37.60 | 37.60 | 3,460,956 | -0.72(-1.88%) |
Jan 14, 2010 | 37.85 | 38.34 | 37.74 | 38.32 | 1,799,297 | -0.04(-0.10%) |
Jan 13, 2010 | 38.46 | 38.46 | 37.93 | 38.36 | 2,709,520 | +0.26(+0.69%) |
Jan 12, 2010 | 38.33 | 38.52 | 37.97 | 38.10 | 3,264,837 | -0.43(-1.11%) |
Jan 11, 2010 | 38.67 | 38.77 | 38.34 | 38.52 | 2,034,974 | -0.02(-0.04%) |
Jan 08, 2010 | 38.84 | 38.84 | 38.49 | 38.54 | 1,597,715 | -0.11(-0.27%) |
Jan 07, 2010 | 38.56 | 38.80 | 38.31 | 38.64 | 2,229,810 | +0.06(+0.16%) |
Jan 06, 2010 | 38.21 | 38.77 | 38.21 | 38.58 | 3,030,876 | +0.47(+1.22%) |
Jan 05, 2010 | 38.28 | 38.71 | 38.11 | 38.12 | 5,466,899 | -0.17(-0.43%) |