Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.65 | 34.85 | 34.23 | 34.45 | 3,211,061 | +0.45(+1.33%) |
Mar 30, 2010 | 34.83 | 34.87 | 33.89 | 33.99 | 3,643,017 | -0.72(-2.09%) |
Mar 29, 2010 | 34.84 | 35.06 | 34.32 | 34.72 | 3,215,866 | +0.33(+0.97%) |
Mar 26, 2010 | 33.92 | 34.54 | 33.54 | 34.38 | 3,590,301 | +0.83(+2.47%) |
Mar 25, 2010 | 34.55 | 34.70 | 33.46 | 33.55 | 4,310,634 | -0.67(-1.97%) |
Mar 24, 2010 | 35.22 | 35.22 | 33.89 | 34.23 | 6,086,095 | -1.64(-4.57%) |
Mar 23, 2010 | 35.35 | 36.20 | 34.97 | 35.87 | 3,014,750 | +0.30(+0.83%) |
Mar 22, 2010 | 35.21 | 35.67 | 34.55 | 35.57 | 4,074,531 | -0.10(-0.28%) |
Mar 19, 2010 | 36.65 | 36.76 | 35.53 | 35.67 | 4,230,518 | -0.97(-2.63%) |
Mar 18, 2010 | 37.09 | 37.63 | 36.28 | 36.64 | 3,991,068 | -0.48(-1.30%) |
Mar 17, 2010 | 37.12 | 37.59 | 36.94 | 37.12 | 4,337,006 | +0.12(+0.33%) |
Mar 16, 2010 | 36.63 | 37.05 | 36.37 | 36.99 | 4,676,503 | +1.11(+3.10%) |
Mar 15, 2010 | 35.63 | 35.91 | 35.61 | 35.88 | 2,634,018 | -0.22(-0.60%) |
Mar 12, 2010 | 36.83 | 37.09 | 35.97 | 36.10 | 3,807,401 | -0.59(-1.60%) |
Mar 11, 2010 | 35.81 | 36.78 | 35.48 | 36.69 | 4,182,011 | +0.72(+2.01%) |
Mar 10, 2010 | 36.58 | 36.91 | 35.55 | 35.96 | 5,219,135 | -0.51(-1.39%) |
Mar 09, 2010 | 36.63 | 36.82 | 36.24 | 36.47 | 4,358,111 | -0.59(-1.58%) |
Mar 08, 2010 | 38.00 | 38.12 | 36.90 | 37.05 | 3,261,890 | -0.45(-1.20%) |
Mar 05, 2010 | 37.22 | 38.05 | 37.22 | 37.50 | 4,204,463 | +0.49(+1.33%) |
Mar 04, 2010 | 37.34 | 37.61 | 36.78 | 37.01 | 4,109,965 | -0.50(-1.33%) |
Mar 03, 2010 | 37.30 | 37.99 | 37.18 | 37.51 | 4,644,399 | +0.43(+1.15%) |
Mar 02, 2010 | 36.58 | 37.82 | 36.39 | 37.09 | 5,273,222 | +0.83(+2.30%) |
Mar 01, 2010 | 35.78 | 36.35 | 35.27 | 36.25 | 3,362,626 | +0.74(+2.08%) |
Feb 26, 2010 | 35.54 | 35.70 | 34.98 | 35.51 | 3,113,847 | +0.20(+0.58%) |
Feb 25, 2010 | 34.02 | 35.72 | 33.82 | 35.31 | 6,424,183 | +1.00(+2.91%) |
Feb 24, 2010 | 34.06 | 34.76 | 34.06 | 34.31 | 4,522,819 | +0.03(+0.09%) |
Feb 23, 2010 | 35.75 | 35.88 | 33.93 | 34.28 | 5,912,954 | -1.52(-4.24%) |
Feb 22, 2010 | 36.14 | 36.33 | 35.51 | 35.80 | 4,201,125 | -0.20(-0.55%) |
Feb 19, 2010 | 36.80 | 37.36 | 35.89 | 35.99 | 7,752,428 | -1.19(-3.20%) |
Feb 18, 2010 | 36.81 | 37.96 | 36.81 | 37.18 | 8,304,844 | +0.74(+2.03%) |
Feb 17, 2010 | 36.70 | 37.04 | 36.10 | 36.44 | 5,475,132 | -0.43(-1.17%) |
Feb 16, 2010 | 36.92 | 37.05 | 36.41 | 36.88 | 6,207,988 | +1.02(+2.84%) |
Feb 12, 2010 | 34.99 | 35.86 | 35.86 | 35.86 | 4,708,398 | +0.09(+0.26%) |
Feb 11, 2010 | 34.29 | 35.89 | 34.06 | 35.77 | 6,940,894 | +2.91(+8.86%) |
Feb 10, 2010 | 33.61 | 34.21 | 32.83 | 32.85 | 3,689,239 | -0.84(-2.50%) |
Feb 09, 2010 | 33.07 | 34.11 | 32.82 | 33.69 | 5,763,374 | +1.44(+4.46%) |
Feb 08, 2010 | 33.41 | 33.88 | 32.21 | 32.26 | 5,640,911 | -1.19(-3.56%) |
Feb 05, 2010 | 31.21 | 33.62 | 30.62 | 33.45 | 8,344,640 | +2.34(+7.52%) |
Feb 04, 2010 | 32.35 | 32.35 | 31.05 | 31.11 | 5,631,129 | -2.03(-6.12%) |
Feb 03, 2010 | 33.24 | 33.87 | 33.00 | 33.14 | 3,112,135 | -0.25(-0.76%) |
Feb 02, 2010 | 33.74 | 33.74 | 32.72 | 33.39 | 4,560,792 | +0.80(+2.44%) |
Feb 01, 2010 | 31.55 | 33.21 | 31.55 | 32.59 | 4,114,244 | +1.34(+4.28%) |
Jan 29, 2010 | 32.24 | 32.66 | 31.22 | 31.26 | 4,478,901 | -1.59(-4.84%) |
Jan 28, 2010 | 32.92 | 33.03 | 32.53 | 32.85 | 5,022,912 | +0.33(+1.01%) |
Jan 27, 2010 | 32.69 | 33.03 | 31.79 | 32.52 | 4,965,348 | -0.22(-0.68%) |
Jan 26, 2010 | 32.14 | 33.33 | 32.09 | 32.74 | 4,892,773 | +0.02(+0.08%) |
Jan 25, 2010 | 33.50 | 33.70 | 32.64 | 32.72 | 4,027,118 | -0.43(-1.28%) |
Jan 22, 2010 | 32.56 | 33.96 | 32.39 | 33.14 | 6,717,979 | +0.40(+1.22%) |
Jan 21, 2010 | 34.22 | 34.33 | 32.69 | 32.74 | 8,895,575 | -1.61(-4.69%) |
Jan 20, 2010 | 34.38 | 34.96 | 33.90 | 34.35 | 4,837,525 | -1.43(-4.00%) |
Jan 19, 2010 | 35.19 | 36.05 | 35.19 | 35.78 | 3,112,349 | +0.35(+0.99%) |
Jan 15, 2010 | 35.77 | 35.43 | 35.43 | 35.43 | 3,568,584 | -0.62(-1.71%) |
Jan 14, 2010 | 36.28 | 36.34 | 35.33 | 36.05 | 4,220,225 | -0.16(-0.44%) |
Jan 13, 2010 | 35.66 | 36.37 | 34.99 | 36.21 | 3,425,455 | +0.68(+1.93%) |
Jan 12, 2010 | 36.10 | 36.63 | 35.19 | 35.52 | 4,166,047 | -1.18(-3.21%) |
Jan 11, 2010 | 37.28 | 37.72 | 36.52 | 36.70 | 4,333,447 | +0.07(+0.20%) |
Jan 08, 2010 | 35.85 | 36.73 | 35.36 | 36.63 | 5,600,741 | +1.01(+2.82%) |
Jan 07, 2010 | 35.83 | 35.87 | 35.16 | 35.62 | 4,465,115 | -0.33(-0.93%) |
Jan 06, 2010 | 35.73 | 36.39 | 35.56 | 35.96 | 5,761,829 | +0.86(+2.44%) |
Jan 05, 2010 | 34.98 | 35.35 | 34.39 | 35.10 | 6,474,201 | +0.43(+1.23%) |