Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.00 | 37.00 | 36.64 | 36.96 | 624,416 | +0.08(+0.22%) |
Mar 30, 2010 | 36.59 | 37.19 | 36.59 | 36.88 | 519,383 | +0.19(+0.52%) |
Mar 29, 2010 | 36.90 | 37.00 | 36.66 | 36.69 | 864,107 | -0.30(-0.81%) |
Mar 26, 2010 | 36.77 | 36.99 | 36.68 | 36.99 | 1,198,575 | +0.22(+0.60%) |
Mar 25, 2010 | 36.76 | 36.99 | 36.71 | 36.77 | 1,028,544 | -0.05(-0.14%) |
Mar 24, 2010 | 37.37 | 37.50 | 36.78 | 36.82 | 1,209,681 | -0.69(-1.84%) |
Mar 23, 2010 | 36.85 | 37.61 | 36.85 | 37.51 | 1,200,275 | +0.58(+1.57%) |
Mar 22, 2010 | 37.17 | 37.33 | 36.90 | 36.93 | 1,156,236 | -0.19(-0.51%) |
Mar 19, 2010 | 37.57 | 38.14 | 37.08 | 37.12 | 3,467,051 | -0.45(-1.20%) |
Mar 18, 2010 | 37.39 | 37.59 | 37.37 | 37.57 | 783,940 | +0.17(+0.45%) |
Mar 17, 2010 | 37.62 | 37.62 | 37.20 | 37.40 | 971,396 | -0.07(-0.19%) |
Mar 16, 2010 | 37.43 | 37.82 | 37.21 | 37.47 | 1,313,701 | +0.04(+0.11%) |
Mar 15, 2010 | 37.35 | 37.48 | 37.21 | 37.43 | 1,095,486 | +0.25(+0.67%) |
Mar 12, 2010 | 36.85 | 37.23 | 36.64 | 37.18 | 2,247,928 | +0.48(+1.31%) |
Mar 11, 2010 | 36.15 | 36.79 | 36.12 | 36.70 | 960,117 | +0.48(+1.33%) |
Mar 10, 2010 | 36.40 | 36.46 | 36.01 | 36.22 | 1,085,765 | -0.17(-0.47%) |
Mar 09, 2010 | 36.50 | 36.70 | 36.22 | 36.39 | 1,105,219 | -0.10(-0.27%) |
Mar 08, 2010 | 36.50 | 36.70 | 36.20 | 36.49 | 1,067,006 | +0.00(+0.00%) |
Mar 05, 2010 | 36.26 | 36.50 | 35.83 | 36.49 | 2,114,974 | +0.25(+0.69%) |
Mar 04, 2010 | 36.53 | 36.69 | 36.08 | 36.24 | 1,056,199 | -0.65(-1.76%) |
Mar 03, 2010 | 37.07 | 37.07 | 36.59 | 36.89 | 1,965,779 | -0.11(-0.30%) |
Mar 02, 2010 | 36.52 | 37.00 | 36.11 | 37.00 | 724,605 | +0.29(+0.79%) |
Mar 01, 2010 | 36.67 | 37.00 | 36.52 | 36.71 | 507,212 | +0.19(+0.52%) |
Feb 26, 2010 | 36.90 | 37.24 | 36.51 | 36.52 | 2,032,309 | -0.38(-1.03%) |
Feb 25, 2010 | 36.00 | 36.90 | 35.99 | 36.90 | 1,354,675 | +0.52(+1.43%) |
Feb 24, 2010 | 36.80 | 36.80 | 35.55 | 36.38 | 1,962,067 | -0.68(-1.83%) |
Feb 23, 2010 | 36.80 | 37.07 | 36.59 | 37.06 | 808,871 | +0.26(+0.71%) |
Feb 22, 2010 | 36.97 | 37.35 | 36.57 | 36.80 | 595,201 | -0.26(-0.70%) |
Feb 19, 2010 | 36.95 | 37.34 | 36.82 | 37.06 | 566,454 | +0.17(+0.46%) |
Feb 18, 2010 | 37.02 | 37.49 | 36.74 | 36.89 | 615,322 | -0.36(-0.97%) |
Feb 17, 2010 | 37.28 | 37.66 | 37.18 | 37.25 | 628,023 | +0.06(+0.16%) |
Feb 16, 2010 | 36.95 | 37.35 | 36.71 | 37.19 | 641,399 | +0.37(+1.00%) |
Feb 12, 2010 | 36.82 | 36.82 | 36.82 | 0 | +0.29(+0.79%) | |
Feb 11, 2010 | 36.49 | 36.60 | 36.11 | 36.53 | 559,105 | +0.03(+0.08%) |
Feb 10, 2010 | 35.91 | 36.50 | 35.91 | 36.50 | 908,357 | +0.40(+1.11%) |
Feb 09, 2010 | 35.77 | 36.18 | 35.60 | 36.10 | 841,946 | +0.63(+1.78%) |
Feb 08, 2010 | 35.50 | 35.72 | 35.31 | 35.47 | 1,030,912 | -0.16(-0.45%) |
Feb 05, 2010 | 36.00 | 36.00 | 35.50 | 35.63 | 1,466,346 | -0.37(-1.03%) |
Feb 04, 2010 | 36.50 | 36.61 | 35.96 | 36.00 | 1,418,468 | -0.63(-1.72%) |
Feb 03, 2010 | 36.70 | 36.73 | 36.24 | 36.63 | 685,962 | -0.12(-0.33%) |
Feb 02, 2010 | 36.46 | 37.00 | 36.32 | 36.75 | 1,566,747 | +0.71(+1.97%) |
Feb 01, 2010 | 35.71 | 36.12 | 35.52 | 36.04 | 910,787 | +0.33(+0.92%) |
Jan 29, 2010 | 35.25 | 35.90 | 35.25 | 35.71 | 994,700 | +0.34(+0.96%) |
Jan 28, 2010 | 34.94 | 35.64 | 34.83 | 35.37 | 1,179,474 | +0.54(+1.55%) |
Jan 27, 2010 | 34.55 | 34.86 | 34.44 | 34.83 | 1,490,854 | +0.33(+0.96%) |
Jan 26, 2010 | 34.36 | 34.58 | 34.03 | 34.50 | 759,301 | +0.28(+0.82%) |
Jan 25, 2010 | 33.85 | 34.31 | 33.58 | 34.22 | 1,081,475 | +0.62(+1.85%) |
Jan 22, 2010 | 33.90 | 34.04 | 33.45 | 33.60 | 763,175 | -0.45(-1.32%) |
Jan 21, 2010 | 34.46 | 34.46 | 33.82 | 34.05 | 1,270,038 | -0.34(-0.99%) |
Jan 20, 2010 | 33.94 | 34.39 | 33.89 | 34.39 | 1,409,348 | +0.39(+1.15%) |
Jan 19, 2010 | 34.39 | 34.43 | 33.82 | 34.00 | 1,041,805 | -0.56(-1.62%) |
Jan 18, 2010 | 34.38 | 34.58 | 34.28 | 34.56 | 215,517 | +0.19(+0.55%) |
Jan 15, 2010 | 34.70 | 34.74 | 34.31 | 34.37 | 756,738 | -0.27(-0.78%) |
Jan 14, 2010 | 34.84 | 34.84 | 34.46 | 34.64 | 729,678 | +0.03(+0.09%) |
Jan 13, 2010 | 34.29 | 34.82 | 33.85 | 34.61 | 1,626,403 | +0.38(+1.11%) |
Jan 12, 2010 | 34.50 | 34.65 | 34.09 | 34.23 | 833,947 | -0.27(-0.78%) |
Jan 11, 2010 | 34.83 | 34.87 | 34.48 | 34.50 | 870,111 | +0.02(+0.06%) |
Jan 08, 2010 | 34.29 | 34.78 | 34.02 | 34.48 | 1,081,777 | +0.27(+0.79%) |
Jan 07, 2010 | 34.50 | 34.51 | 33.74 | 34.21 | 1,190,971 | -0.30(-0.87%) |
Jan 06, 2010 | 33.80 | 34.80 | 33.75 | 34.51 | 2,060,834 | +0.90(+2.68%) |
Jan 05, 2010 | 34.20 | 34.20 | 33.33 | 33.61 | 1,163,177 | -0.44(-1.29%) |