Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.01 | 37.14 | 36.77 | 36.99 | 3,459,958 | -0.15(-0.41%) |
Mar 30, 2010 | 37.26 | 37.32 | 37.03 | 37.14 | 2,727,087 | -0.05(-0.13%) |
Mar 29, 2010 | 36.99 | 37.31 | 36.89 | 37.19 | 3,488,252 | +0.24(+0.65%) |
Mar 26, 2010 | 37.10 | 37.24 | 36.77 | 36.95 | 4,416,502 | -0.14(-0.36%) |
Mar 25, 2010 | 37.13 | 37.27 | 36.81 | 37.09 | 5,464,059 | +0.09(+0.24%) |
Mar 24, 2010 | 37.35 | 37.35 | 36.88 | 37.00 | 3,318,829 | -0.36(-0.98%) |
Mar 23, 2010 | 37.23 | 37.41 | 36.97 | 37.36 | 5,482,422 | +0.98(+2.68%) |
Mar 22, 2010 | 36.16 | 37.10 | 36.16 | 36.38 | 8,114,057 | +0.25(+0.68%) |
Mar 19, 2010 | 36.11 | 36.23 | 35.93 | 36.14 | 6,314,448 | +0.08(+0.23%) |
Mar 18, 2010 | 35.90 | 36.08 | 35.78 | 36.06 | 5,008,721 | +0.21(+0.59%) |
Mar 17, 2010 | 35.66 | 35.90 | 35.44 | 35.84 | 4,924,672 | +0.24(+0.66%) |
Mar 16, 2010 | 35.17 | 35.61 | 35.15 | 35.61 | 7,384,767 | +0.11(+0.30%) |
Mar 15, 2010 | 35.37 | 35.50 | 35.33 | 35.50 | 4,258,336 | +0.16(+0.45%) |
Mar 12, 2010 | 35.18 | 35.43 | 35.05 | 35.34 | 6,272,487 | +0.22(+0.62%) |
Mar 11, 2010 | 35.07 | 35.15 | 34.84 | 35.13 | 5,122,939 | +0.14(+0.39%) |
Mar 10, 2010 | 35.36 | 35.36 | 34.86 | 34.99 | 6,398,280 | -0.31(-0.88%) |
Mar 09, 2010 | 35.30 | 35.48 | 35.29 | 35.30 | 3,646,825 | -0.06(-0.18%) |
Mar 08, 2010 | 35.42 | 35.45 | 35.12 | 35.37 | 4,576,436 | +0.01(+0.02%) |
Mar 05, 2010 | 35.44 | 35.57 | 35.17 | 35.36 | 5,069,637 | +0.04(+0.12%) |
Mar 04, 2010 | 35.31 | 35.56 | 35.07 | 35.32 | 5,296,012 | +0.01(+0.03%) |
Mar 03, 2010 | 35.27 | 35.53 | 35.24 | 35.31 | 4,412,597 | +0.20(+0.57%) |
Mar 02, 2010 | 34.88 | 35.26 | 34.43 | 35.11 | 11,038,583 | -0.24(-0.67%) |
Mar 01, 2010 | 35.75 | 35.75 | 35.22 | 35.35 | 5,334,470 | +0.01(+0.02%) |
Feb 26, 2010 | 35.28 | 35.52 | 35.10 | 35.34 | 4,576,014 | +0.20(+0.56%) |
Feb 25, 2010 | 34.92 | 35.17 | 34.66 | 35.14 | 4,424,204 | +0.06(+0.17%) |
Feb 24, 2010 | 35.25 | 35.28 | 34.97 | 35.09 | 5,095,984 | -0.05(-0.13%) |
Feb 23, 2010 | 34.79 | 35.27 | 34.68 | 35.13 | 5,345,720 | +0.28(+0.80%) |
Feb 22, 2010 | 35.13 | 35.28 | 34.79 | 34.85 | 4,134,542 | -0.20(-0.58%) |
Feb 19, 2010 | 35.11 | 35.25 | 34.85 | 35.06 | 3,658,372 | -0.09(-0.25%) |
Feb 18, 2010 | 34.50 | 35.22 | 34.47 | 35.14 | 3,847,495 | +0.61(+1.77%) |
Feb 17, 2010 | 34.57 | 34.70 | 34.47 | 34.53 | 4,438,525 | +0.05(+0.15%) |
Feb 16, 2010 | 34.33 | 34.48 | 34.15 | 34.48 | 4,781,452 | +0.23(+0.68%) |
Feb 12, 2010 | 34.30 | 34.25 | 34.25 | 34.25 | 4,701,273 | -0.19(-0.56%) |
Feb 11, 2010 | 34.39 | 34.56 | 34.17 | 34.44 | 3,871,660 | +0.15(+0.44%) |
Feb 10, 2010 | 34.60 | 34.68 | 34.13 | 34.29 | 4,325,698 | -0.40(-1.16%) |
Feb 09, 2010 | 34.60 | 34.88 | 34.36 | 34.69 | 3,914,953 | +0.59(+1.72%) |
Feb 08, 2010 | 34.42 | 34.67 | 34.08 | 34.10 | 4,687,088 | -0.20(-0.59%) |
Feb 05, 2010 | 34.46 | 34.64 | 33.89 | 34.31 | 5,290,293 | -0.16(-0.46%) |
Feb 04, 2010 | 34.92 | 35.06 | 34.43 | 34.46 | 4,298,341 | -0.68(-1.92%) |
Feb 03, 2010 | 35.25 | 35.25 | 34.78 | 35.14 | 5,733,540 | -0.17(-0.48%) |
Feb 02, 2010 | 34.72 | 35.42 | 34.49 | 35.31 | 5,461,680 | +0.71(+2.05%) |
Feb 01, 2010 | 34.87 | 34.87 | 34.34 | 34.60 | 5,629,536 | +0.04(+0.12%) |
Jan 29, 2010 | 34.61 | 35.02 | 34.38 | 34.56 | 6,289,646 | +0.16(+0.47%) |
Jan 28, 2010 | 34.81 | 34.96 | 34.37 | 34.39 | 7,264,503 | -0.23(-0.66%) |
Jan 27, 2010 | 34.98 | 35.17 | 34.44 | 34.62 | 6,523,617 | -0.35(-1.01%) |
Jan 26, 2010 | 35.35 | 35.35 | 34.78 | 34.97 | 6,867,588 | -0.20(-0.56%) |
Jan 25, 2010 | 35.35 | 35.38 | 34.77 | 35.17 | 5,067,281 | +0.13(+0.37%) |
Jan 22, 2010 | 34.85 | 35.77 | 34.67 | 35.04 | 7,199,282 | -0.51(-1.44%) |
Jan 21, 2010 | 36.21 | 36.38 | 35.49 | 35.56 | 5,816,702 | -0.57(-1.58%) |
Jan 20, 2010 | 36.43 | 36.43 | 35.62 | 36.13 | 4,587,214 | -0.41(-1.13%) |
Jan 19, 2010 | 36.30 | 36.80 | 36.25 | 36.54 | 5,515,582 | +0.34(+0.93%) |
Jan 15, 2010 | 36.56 | 36.20 | 36.20 | 36.20 | 6,342,439 | -0.47(-1.27%) |
Jan 14, 2010 | 37.05 | 37.05 | 36.60 | 36.67 | 3,327,445 | -0.35(-0.94%) |
Jan 13, 2010 | 36.81 | 37.06 | 36.66 | 37.02 | 3,137,748 | +0.35(+0.95%) |
Jan 12, 2010 | 36.38 | 36.89 | 36.31 | 36.67 | 4,213,355 | +0.23(+0.62%) |
Jan 11, 2010 | 36.48 | 36.48 | 35.61 | 36.44 | 4,932,639 | -0.05(-0.13%) |
Jan 08, 2010 | 36.58 | 36.63 | 35.95 | 36.49 | 5,058,051 | -0.23(-0.63%) |
Jan 07, 2010 | 37.05 | 37.05 | 36.44 | 36.72 | 5,350,144 | -0.24(-0.66%) |
Jan 06, 2010 | 37.44 | 37.44 | 36.94 | 36.96 | 4,043,048 | -0.46(-1.23%) |
Jan 05, 2010 | 37.42 | 37.60 | 37.04 | 37.42 | 4,063,141 | +0.03(+0.08%) |