Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.35 | 38.57 | 38.09 | 38.15 | 2,615,052 | -0.35(-0.91%) |
Mar 30, 2010 | 38.24 | 38.73 | 38.15 | 38.50 | 2,512,051 | +0.23(+0.59%) |
Mar 29, 2010 | 38.38 | 38.76 | 38.15 | 38.28 | 2,390,292 | -0.09(-0.23%) |
Mar 26, 2010 | 38.42 | 38.92 | 38.15 | 38.36 | 2,550,141 | +0.09(+0.23%) |
Mar 25, 2010 | 38.76 | 38.77 | 38.28 | 38.28 | 2,117,478 | -0.19(-0.50%) |
Mar 24, 2010 | 38.71 | 38.71 | 38.27 | 38.47 | 2,379,990 | -0.32(-0.83%) |
Mar 23, 2010 | 38.85 | 38.85 | 38.28 | 38.79 | 2,601,879 | +0.10(+0.25%) |
Mar 22, 2010 | 38.17 | 38.88 | 38.08 | 38.69 | 3,753,573 | +0.43(+1.12%) |
Mar 19, 2010 | 38.62 | 38.80 | 37.96 | 38.27 | 5,097,162 | -0.15(-0.39%) |
Mar 18, 2010 | 37.46 | 38.48 | 37.46 | 38.42 | 5,409,474 | +0.82(+2.18%) |
Mar 17, 2010 | 37.56 | 37.67 | 37.24 | 37.60 | 2,128,297 | -0.03(-0.09%) |
Mar 16, 2010 | 37.45 | 37.64 | 37.23 | 37.63 | 3,018,478 | +0.14(+0.37%) |
Mar 15, 2010 | 37.06 | 37.53 | 36.72 | 37.49 | 4,294,167 | +0.63(+1.70%) |
Mar 12, 2010 | 36.04 | 36.98 | 35.87 | 36.86 | 4,872,348 | +0.82(+2.27%) |
Mar 11, 2010 | 35.67 | 36.04 | 35.38 | 36.04 | 4,302,834 | -0.29(-0.79%) |
Mar 10, 2010 | 35.99 | 36.44 | 35.80 | 36.33 | 3,262,736 | +0.38(+1.07%) |
Mar 09, 2010 | 36.13 | 36.44 | 35.82 | 35.95 | 2,843,787 | -0.37(-1.01%) |
Mar 08, 2010 | 36.32 | 36.49 | 36.18 | 36.31 | 2,984,875 | +0.00(+0.00%) |
Mar 05, 2010 | 36.21 | 36.45 | 36.01 | 36.31 | 2,836,637 | +0.22(+0.60%) |
Mar 04, 2010 | 35.83 | 36.49 | 35.82 | 36.10 | 1,979,473 | +0.28(+0.78%) |
Mar 03, 2010 | 35.86 | 36.24 | 35.74 | 35.82 | 2,932,874 | -0.02(-0.05%) |
Mar 02, 2010 | 36.41 | 36.42 | 35.82 | 35.83 | 3,289,888 | -0.57(-1.56%) |
Mar 01, 2010 | 36.40 | 36.65 | 36.10 | 36.40 | 2,703,436 | +0.12(+0.34%) |
Feb 26, 2010 | 36.50 | 36.51 | 36.06 | 36.28 | 2,015,310 | -0.18(-0.50%) |
Feb 25, 2010 | 35.87 | 36.55 | 35.58 | 36.46 | 2,782,541 | +0.11(+0.31%) |
Feb 24, 2010 | 36.04 | 36.43 | 35.81 | 36.35 | 2,564,105 | +0.64(+1.78%) |
Feb 23, 2010 | 36.02 | 36.18 | 35.51 | 35.71 | 2,443,041 | -0.29(-0.80%) |
Feb 22, 2010 | 36.00 | 36.28 | 35.72 | 36.00 | 2,361,366 | -0.10(-0.29%) |
Feb 19, 2010 | 35.82 | 36.21 | 35.76 | 36.10 | 2,988,988 | +0.19(+0.53%) |
Feb 18, 2010 | 35.90 | 36.00 | 35.52 | 35.91 | 2,197,146 | +0.02(+0.05%) |
Feb 17, 2010 | 35.74 | 36.12 | 35.13 | 35.90 | 3,863,836 | +0.16(+0.44%) |
Feb 16, 2010 | 34.81 | 35.74 | 34.70 | 35.74 | 5,082,452 | +1.05(+3.04%) |
Feb 12, 2010 | 34.27 | 34.68 | 34.68 | 34.68 | 3,121,158 | +0.10(+0.30%) |
Feb 11, 2010 | 33.70 | 34.73 | 33.51 | 34.58 | 4,291,702 | +0.74(+2.19%) |
Feb 10, 2010 | 33.95 | 34.16 | 33.53 | 33.84 | 1,997,605 | -0.24(-0.72%) |
Feb 09, 2010 | 34.00 | 34.23 | 33.52 | 34.08 | 2,553,948 | +0.50(+1.48%) |
Feb 08, 2010 | 33.63 | 33.96 | 33.18 | 33.59 | 2,289,625 | +0.02(+0.05%) |
Feb 05, 2010 | 33.69 | 33.95 | 33.11 | 33.57 | 3,407,441 | -0.12(-0.36%) |
Feb 04, 2010 | 34.66 | 34.66 | 33.65 | 33.69 | 2,899,315 | -1.09(-3.13%) |
Feb 03, 2010 | 34.71 | 34.84 | 34.27 | 34.78 | 3,375,645 | -0.13(-0.37%) |
Feb 02, 2010 | 34.27 | 35.02 | 34.05 | 34.91 | 3,265,324 | +0.62(+1.81%) |
Feb 01, 2010 | 33.72 | 34.36 | 33.67 | 34.29 | 2,812,685 | +0.55(+1.63%) |
Jan 29, 2010 | 34.23 | 34.65 | 33.71 | 33.74 | 3,595,998 | -0.28(-0.82%) |
Jan 28, 2010 | 34.07 | 34.67 | 33.83 | 34.02 | 3,749,642 | -0.37(-1.06%) |
Jan 27, 2010 | 34.09 | 34.51 | 33.96 | 34.39 | 3,192,136 | +0.16(+0.46%) |
Jan 26, 2010 | 33.88 | 34.54 | 33.79 | 34.23 | 3,592,129 | +0.17(+0.49%) |
Jan 25, 2010 | 34.24 | 34.55 | 33.87 | 34.06 | 2,681,928 | +0.00(+0.00%) |
Jan 22, 2010 | 34.41 | 34.87 | 34.01 | 34.06 | 3,943,318 | -0.39(-1.14%) |
Jan 21, 2010 | 34.94 | 35.18 | 34.16 | 34.46 | 3,938,983 | -0.53(-1.52%) |
Jan 20, 2010 | 35.09 | 35.32 | 34.59 | 34.99 | 3,429,324 | -0.59(-1.67%) |
Jan 19, 2010 | 35.45 | 35.97 | 35.31 | 35.58 | 2,598,913 | +0.12(+0.34%) |
Jan 15, 2010 | 36.20 | 35.46 | 35.46 | 35.46 | 3,939,153 | -0.67(-1.86%) |
Jan 14, 2010 | 36.36 | 36.44 | 35.82 | 36.13 | 3,053,510 | -0.49(-1.33%) |
Jan 13, 2010 | 36.26 | 36.84 | 36.14 | 36.62 | 4,499,316 | +0.53(+1.47%) |
Jan 12, 2010 | 36.03 | 36.42 | 35.70 | 36.09 | 3,313,514 | -0.34(-0.93%) |
Jan 11, 2010 | 36.62 | 36.97 | 36.03 | 36.43 | 3,265,334 | -0.22(-0.59%) |
Jan 08, 2010 | 35.80 | 36.99 | 35.56 | 36.65 | 5,406,167 | +0.08(+0.21%) |
Jan 07, 2010 | 36.96 | 37.86 | 36.37 | 36.57 | 16,319,007 | +2.36(+6.91%) |
Jan 06, 2010 | 34.12 | 34.59 | 33.54 | 34.20 | 4,981,920 | +0.49(+1.45%) |
Jan 05, 2010 | 34.06 | 34.10 | 33.48 | 33.72 | 5,054,044 | -0.31(-0.92%) |