Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.80 | 37.95 | 37.20 | 37.28 | 7,684,773 | +0.14(+0.37%) |
Mar 30, 2010 | 36.96 | 37.30 | 36.82 | 37.15 | 9,374,053 | +0.27(+0.73%) |
Mar 29, 2010 | 36.38 | 36.95 | 36.20 | 36.87 | 8,783,108 | +0.72(+2.01%) |
Mar 26, 2010 | 35.63 | 36.30 | 35.29 | 36.15 | 9,403,813 | +0.75(+2.13%) |
Mar 25, 2010 | 36.63 | 36.81 | 35.34 | 35.40 | 13,168,313 | -1.00(-2.76%) |
Mar 24, 2010 | 36.98 | 37.13 | 36.33 | 36.40 | 12,002,491 | -1.27(-3.36%) |
Mar 23, 2010 | 37.47 | 38.11 | 37.04 | 37.66 | 8,518,735 | +0.04(+0.10%) |
Mar 22, 2010 | 36.65 | 37.66 | 36.51 | 37.63 | 8,223,579 | +0.47(+1.26%) |
Mar 19, 2010 | 37.80 | 37.91 | 36.93 | 37.16 | 10,695,229 | -0.37(-0.99%) |
Mar 18, 2010 | 37.64 | 38.21 | 37.29 | 37.53 | 8,778,477 | +0.03(+0.08%) |
Mar 17, 2010 | 37.47 | 37.94 | 37.36 | 37.50 | 8,286,214 | -0.08(-0.21%) |
Mar 16, 2010 | 37.12 | 37.70 | 36.90 | 37.58 | 11,659,377 | +1.18(+3.24%) |
Mar 15, 2010 | 36.18 | 36.41 | 36.13 | 36.41 | 8,235,267 | -0.23(-0.62%) |
Mar 12, 2010 | 37.01 | 37.11 | 36.26 | 36.63 | 7,727,694 | -0.28(-0.75%) |
Mar 11, 2010 | 36.53 | 36.98 | 36.17 | 36.91 | 8,835,969 | +0.11(+0.30%) |
Mar 10, 2010 | 37.42 | 37.76 | 36.56 | 36.80 | 12,313,604 | -0.59(-1.57%) |
Mar 09, 2010 | 36.91 | 37.78 | 36.91 | 37.39 | 9,522,996 | +0.08(+0.22%) |
Mar 08, 2010 | 37.74 | 37.99 | 37.18 | 37.31 | 7,647,045 | -0.36(-0.95%) |
Mar 05, 2010 | 37.37 | 37.83 | 37.16 | 37.66 | 10,139,820 | +0.50(+1.36%) |
Mar 04, 2010 | 37.95 | 37.88 | 36.76 | 37.16 | 14,320,197 | -0.79(-2.08%) |
Mar 03, 2010 | 38.02 | 38.41 | 37.78 | 37.95 | 10,553,168 | +0.18(+0.46%) |
Mar 02, 2010 | 36.94 | 38.29 | 36.91 | 37.77 | 15,387,193 | +1.04(+2.82%) |
Mar 01, 2010 | 36.14 | 36.85 | 35.69 | 36.74 | 11,012,701 | +0.73(+2.03%) |
Feb 26, 2010 | 35.94 | 36.17 | 35.29 | 36.01 | 10,630,304 | +0.19(+0.53%) |
Feb 25, 2010 | 34.19 | 36.23 | 33.30 | 35.82 | 22,668,198 | +1.89(+5.58%) |
Feb 24, 2010 | 33.86 | 34.35 | 33.66 | 33.92 | 11,794,888 | -0.11(-0.32%) |
Feb 23, 2010 | 34.75 | 35.04 | 33.68 | 34.03 | 11,033,527 | -0.84(-2.41%) |
Feb 22, 2010 | 35.49 | 35.57 | 34.68 | 34.87 | 8,575,715 | -0.59(-1.67%) |
Feb 19, 2010 | 34.90 | 35.80 | 34.68 | 35.47 | 11,726,818 | +0.10(+0.27%) |
Feb 18, 2010 | 34.56 | 35.76 | 34.56 | 35.37 | 14,249,022 | +0.85(+2.48%) |
Feb 17, 2010 | 34.57 | 34.97 | 34.28 | 34.52 | 16,538,619 | -0.13(-0.38%) |
Feb 16, 2010 | 34.88 | 35.05 | 34.26 | 34.65 | 15,334,864 | +0.65(+1.91%) |
Feb 12, 2010 | 33.59 | 34.00 | 34.00 | 34.00 | 11,135,478 | -0.17(-0.49%) |
Feb 11, 2010 | 33.27 | 34.29 | 33.02 | 34.16 | 15,340,904 | +1.04(+3.15%) |
Feb 10, 2010 | 33.11 | 33.49 | 32.39 | 33.12 | 11,813,216 | -0.36(-1.07%) |
Feb 09, 2010 | 33.00 | 33.66 | 32.77 | 33.48 | 17,352,314 | +0.25(+0.75%) |
Feb 08, 2010 | 33.48 | 33.59 | 32.43 | 33.23 | 14,082,543 | -0.55(-1.62%) |
Feb 05, 2010 | 31.70 | 33.82 | 31.50 | 33.78 | 23,500,740 | +1.97(+6.18%) |
Feb 04, 2010 | 32.74 | 32.91 | 31.70 | 31.81 | 17,329,564 | -1.70(-5.08%) |
Feb 03, 2010 | 33.07 | 33.81 | 33.06 | 33.51 | 14,985,287 | +0.44(+1.33%) |
Feb 02, 2010 | 33.54 | 33.65 | 32.88 | 33.08 | 11,925,647 | +0.04(+0.13%) |
Feb 01, 2010 | 31.77 | 33.27 | 31.71 | 33.03 | 15,788,029 | +1.72(+5.49%) |
Jan 29, 2010 | 32.05 | 32.47 | 31.27 | 31.32 | 12,225,053 | -0.83(-2.57%) |
Jan 28, 2010 | 32.65 | 32.78 | 31.42 | 32.14 | 13,953,713 | -0.15(-0.45%) |
Jan 27, 2010 | 32.33 | 32.55 | 31.72 | 32.29 | 12,238,615 | -0.04(-0.11%) |
Jan 26, 2010 | 31.94 | 32.91 | 31.87 | 32.32 | 11,464,078 | +0.08(+0.25%) |
Jan 25, 2010 | 32.92 | 32.92 | 32.16 | 32.24 | 11,505,066 | -0.22(-0.68%) |
Jan 22, 2010 | 32.19 | 33.38 | 32.05 | 32.46 | 17,874,924 | -0.01(-0.02%) |
Jan 21, 2010 | 33.64 | 33.76 | 32.40 | 32.47 | 21,172,552 | -1.44(-4.24%) |
Jan 20, 2010 | 34.44 | 34.58 | 33.04 | 33.91 | 16,615,359 | -1.48(-4.19%) |
Jan 19, 2010 | 34.73 | 35.43 | 34.69 | 35.39 | 8,770,771 | +0.61(+1.74%) |
Jan 15, 2010 | 35.03 | 34.79 | 34.79 | 34.79 | 12,379,596 | -0.59(-1.67%) |
Jan 14, 2010 | 35.66 | 35.76 | 34.97 | 35.38 | 6,918,535 | -0.24(-0.68%) |
Jan 13, 2010 | 35.65 | 35.79 | 34.87 | 35.62 | 7,602,746 | +0.17(+0.47%) |
Jan 12, 2010 | 36.28 | 36.40 | 35.02 | 35.45 | 11,575,960 | -1.21(-3.31%) |
Jan 11, 2010 | 37.26 | 37.45 | 36.47 | 36.66 | 8,788,944 | +0.41(+1.13%) |
Jan 08, 2010 | 36.17 | 36.38 | 35.48 | 36.25 | 8,149,049 | +0.24(+0.67%) |
Jan 07, 2010 | 36.17 | 36.17 | 35.57 | 36.01 | 10,429,626 | -0.23(-0.65%) |
Jan 06, 2010 | 35.93 | 36.60 | 35.89 | 36.25 | 10,974,892 | +0.75(+2.12%) |
Jan 05, 2010 | 35.42 | 35.90 | 34.90 | 35.49 | 9,841,325 | +0.09(+0.27%) |