Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.52 | 37.78 | 37.42 | 37.54 | 1,932,426 | +0.26(+0.69%) |
Mar 30, 2010 | 37.46 | 37.57 | 37.01 | 37.28 | 2,082,936 | -0.12(-0.33%) |
Mar 29, 2010 | 37.15 | 37.53 | 37.14 | 37.40 | 2,411,275 | +0.72(+1.95%) |
Mar 26, 2010 | 36.85 | 37.06 | 36.42 | 36.69 | 2,845,607 | +0.07(+0.19%) |
Mar 25, 2010 | 37.17 | 37.28 | 36.60 | 36.62 | 3,947,511 | +0.02(+0.04%) |
Mar 24, 2010 | 36.43 | 36.90 | 36.35 | 36.60 | 3,732,498 | -0.78(-2.08%) |
Mar 23, 2010 | 36.95 | 37.46 | 36.86 | 37.38 | 3,048,063 | +0.77(+2.11%) |
Mar 22, 2010 | 36.21 | 36.87 | 36.20 | 36.61 | 3,501,039 | +0.03(+0.09%) |
Mar 19, 2010 | 36.53 | 36.64 | 35.99 | 36.58 | 3,477,764 | -0.34(-0.91%) |
Mar 18, 2010 | 36.97 | 37.13 | 36.55 | 36.91 | 1,625,202 | -0.02(-0.04%) |
Mar 17, 2010 | 36.62 | 37.25 | 36.37 | 36.93 | 4,196,665 | +0.76(+2.11%) |
Mar 16, 2010 | 35.69 | 36.25 | 35.53 | 36.16 | 2,999,646 | +0.34(+0.96%) |
Mar 15, 2010 | 35.62 | 35.94 | 35.59 | 35.82 | 2,065,776 | -0.06(-0.17%) |
Mar 12, 2010 | 35.95 | 36.04 | 35.72 | 35.88 | 1,428,495 | +0.08(+0.22%) |
Mar 11, 2010 | 35.84 | 35.95 | 35.54 | 35.81 | 3,015,500 | -0.41(-1.14%) |
Mar 10, 2010 | 35.87 | 36.27 | 35.86 | 36.22 | 2,042,277 | +0.44(+1.22%) |
Mar 09, 2010 | 35.77 | 36.00 | 35.67 | 35.78 | 3,375,176 | -0.26(-0.71%) |
Mar 08, 2010 | 36.25 | 36.26 | 35.96 | 36.04 | 1,537,610 | +0.09(+0.26%) |
Mar 05, 2010 | 35.91 | 36.17 | 35.77 | 35.95 | 3,247,090 | +0.05(+0.15%) |
Mar 04, 2010 | 35.87 | 35.96 | 35.53 | 35.89 | 1,824,886 | +0.26(+0.74%) |
Mar 03, 2010 | 35.84 | 35.98 | 35.54 | 35.63 | 2,351,765 | -0.04(-0.11%) |
Mar 02, 2010 | 35.67 | 35.84 | 35.42 | 35.67 | 3,175,023 | +0.39(+1.10%) |
Mar 01, 2010 | 35.03 | 35.28 | 34.89 | 35.28 | 1,985,115 | +0.54(+1.55%) |
Feb 26, 2010 | 34.45 | 34.88 | 34.18 | 34.74 | 1,510,365 | +0.29(+0.84%) |
Feb 25, 2010 | 33.94 | 34.50 | 33.83 | 34.45 | 2,682,593 | -0.09(-0.27%) |
Feb 24, 2010 | 34.56 | 34.83 | 34.35 | 34.54 | 2,139,269 | +0.48(+1.40%) |
Feb 23, 2010 | 34.22 | 34.34 | 33.83 | 34.07 | 2,166,243 | -0.22(-0.64%) |
Feb 22, 2010 | 34.68 | 34.71 | 34.25 | 34.29 | 2,261,776 | -0.39(-1.12%) |
Feb 19, 2010 | 34.48 | 34.81 | 34.27 | 34.68 | 2,551,947 | +0.20(+0.59%) |
Feb 18, 2010 | 34.29 | 34.49 | 34.14 | 34.47 | 2,126,232 | +0.09(+0.25%) |
Feb 17, 2010 | 34.73 | 34.75 | 34.18 | 34.39 | 3,032,068 | -0.13(-0.38%) |
Feb 16, 2010 | 33.94 | 34.57 | 33.80 | 34.52 | 3,198,439 | +1.02(+3.05%) |
Feb 12, 2010 | 32.92 | 33.50 | 33.50 | 33.50 | 4,808,342 | +0.14(+0.42%) |
Feb 11, 2010 | 33.14 | 33.46 | 32.73 | 33.36 | 6,263,838 | -0.40(-1.18%) |
Feb 10, 2010 | 34.15 | 34.24 | 33.69 | 33.76 | 4,851,646 | -0.45(-1.32%) |
Feb 09, 2010 | 34.03 | 34.36 | 33.71 | 34.21 | 9,511,081 | -0.54(-1.55%) |
Feb 08, 2010 | 34.78 | 34.95 | 33.59 | 34.75 | 12,925,788 | -1.07(-2.98%) |
Feb 05, 2010 | 35.70 | 35.88 | 35.04 | 35.81 | 2,429,485 | -0.23(-0.63%) |
Feb 04, 2010 | 36.62 | 36.68 | 36.02 | 36.04 | 3,303,293 | -0.94(-2.55%) |
Feb 03, 2010 | 36.85 | 37.11 | 36.72 | 36.98 | 2,341,769 | +0.08(+0.21%) |
Feb 02, 2010 | 36.80 | 36.91 | 36.53 | 36.90 | 2,634,242 | +0.66(+1.82%) |
Feb 01, 2010 | 36.35 | 36.55 | 35.98 | 36.25 | 3,420,036 | +0.93(+2.64%) |
Jan 29, 2010 | 35.70 | 36.23 | 35.19 | 35.31 | 3,187,726 | +0.14(+0.40%) |
Jan 28, 2010 | 35.84 | 35.86 | 34.96 | 35.17 | 2,255,920 | -0.83(-2.32%) |
Jan 27, 2010 | 35.84 | 36.04 | 35.48 | 36.01 | 3,808,897 | +0.12(+0.35%) |
Jan 26, 2010 | 35.63 | 36.25 | 35.56 | 35.88 | 3,892,714 | -0.12(-0.35%) |
Jan 25, 2010 | 36.43 | 36.49 | 35.91 | 36.01 | 3,154,280 | +0.24(+0.68%) |
Jan 22, 2010 | 36.30 | 36.55 | 35.74 | 35.77 | 3,345,686 | -0.52(-1.44%) |
Jan 21, 2010 | 37.34 | 37.42 | 36.16 | 36.29 | 6,184,017 | -1.32(-3.52%) |
Jan 20, 2010 | 37.85 | 37.89 | 37.11 | 37.61 | 3,821,648 | -0.75(-1.95%) |
Jan 19, 2010 | 37.85 | 38.38 | 37.85 | 38.36 | 1,931,865 | +0.22(+0.57%) |
Jan 15, 2010 | 38.70 | 38.14 | 38.14 | 38.14 | 3,566,217 | -0.94(-2.41%) |
Jan 14, 2010 | 39.93 | 39.94 | 38.80 | 39.09 | 10,664,376 | -0.18(-0.46%) |
Jan 13, 2010 | 39.43 | 39.47 | 39.04 | 39.27 | 2,532,954 | +0.65(+1.70%) |
Jan 12, 2010 | 38.63 | 38.91 | 38.46 | 38.61 | 2,048,727 | -0.85(-2.15%) |
Jan 11, 2010 | 39.27 | 39.55 | 39.02 | 39.46 | 2,943,054 | +0.86(+2.22%) |
Jan 08, 2010 | 38.19 | 38.77 | 38.15 | 38.60 | 2,303,422 | +0.29(+0.75%) |
Jan 07, 2010 | 37.90 | 38.45 | 37.82 | 38.31 | 4,724,927 | +0.98(+2.63%) |
Jan 06, 2010 | 36.88 | 37.41 | 36.80 | 37.33 | 2,250,034 | +0.85(+2.33%) |
Jan 05, 2010 | 36.61 | 36.81 | 36.34 | 36.48 | 2,009,149 | -0.23(-0.62%) |