Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.35 | 37.47 | 37.10 | 37.32 | 3,429,147 | -0.15(-0.41%) |
Mar 30, 2010 | 37.59 | 37.66 | 37.36 | 37.48 | 2,702,803 | -0.05(-0.13%) |
Mar 29, 2010 | 37.32 | 37.64 | 37.22 | 37.53 | 3,457,189 | +0.24(+0.65%) |
Mar 26, 2010 | 37.44 | 37.57 | 37.10 | 37.28 | 4,377,172 | -0.14(-0.36%) |
Mar 25, 2010 | 37.46 | 37.60 | 37.15 | 37.42 | 5,415,401 | +0.09(+0.24%) |
Mar 24, 2010 | 37.69 | 37.69 | 37.22 | 37.33 | 3,289,274 | -0.37(-0.98%) |
Mar 23, 2010 | 37.56 | 37.75 | 37.31 | 37.70 | 5,433,601 | +0.99(+2.68%) |
Mar 22, 2010 | 36.48 | 37.43 | 36.48 | 36.71 | 8,041,800 | +0.25(+0.68%) |
Mar 19, 2010 | 36.44 | 36.56 | 36.25 | 36.46 | 6,258,217 | +0.08(+0.23%) |
Mar 18, 2010 | 36.22 | 36.41 | 36.10 | 36.38 | 4,964,117 | +0.21(+0.59%) |
Mar 17, 2010 | 35.98 | 36.22 | 35.76 | 36.17 | 4,880,817 | +0.24(+0.66%) |
Mar 16, 2010 | 35.48 | 35.93 | 35.47 | 35.93 | 7,319,004 | +0.11(+0.30%) |
Mar 15, 2010 | 35.69 | 35.82 | 35.65 | 35.82 | 4,220,416 | +0.16(+0.45%) |
Mar 12, 2010 | 35.50 | 35.74 | 35.36 | 35.66 | 6,216,630 | +0.22(+0.62%) |
Mar 11, 2010 | 35.39 | 35.47 | 35.16 | 35.44 | 5,077,319 | +0.14(+0.39%) |
Mar 10, 2010 | 35.67 | 35.67 | 35.17 | 35.31 | 6,341,302 | -0.31(-0.88%) |
Mar 09, 2010 | 35.62 | 35.80 | 35.61 | 35.62 | 3,614,350 | -0.07(-0.18%) |
Mar 08, 2010 | 35.74 | 35.77 | 35.44 | 35.69 | 4,535,683 | +0.01(+0.02%) |
Mar 05, 2010 | 35.76 | 35.89 | 35.48 | 35.68 | 5,024,492 | +0.04(+0.12%) |
Mar 04, 2010 | 35.63 | 35.88 | 35.38 | 35.64 | 5,248,850 | +0.01(+0.03%) |
Mar 03, 2010 | 35.58 | 35.85 | 35.55 | 35.63 | 4,373,302 | +0.20(+0.57%) |
Mar 02, 2010 | 35.19 | 35.58 | 34.74 | 35.42 | 10,940,282 | -0.24(-0.67%) |
Mar 01, 2010 | 36.07 | 36.07 | 35.54 | 35.66 | 5,286,965 | +0.01(+0.02%) |
Feb 26, 2010 | 35.60 | 35.84 | 35.42 | 35.66 | 4,535,263 | +0.20(+0.56%) |
Feb 25, 2010 | 35.24 | 35.48 | 34.97 | 35.46 | 4,384,806 | +0.06(+0.17%) |
Feb 24, 2010 | 35.56 | 35.59 | 35.28 | 35.40 | 5,050,604 | -0.05(-0.13%) |
Feb 23, 2010 | 35.11 | 35.59 | 34.99 | 35.45 | 5,298,116 | +0.28(+0.80%) |
Feb 22, 2010 | 35.45 | 35.59 | 35.11 | 35.17 | 4,097,723 | -0.21(-0.58%) |
Feb 19, 2010 | 35.43 | 35.57 | 35.17 | 35.37 | 3,625,793 | -0.09(-0.25%) |
Feb 18, 2010 | 34.81 | 35.54 | 34.78 | 35.46 | 3,813,232 | +0.62(+1.77%) |
Feb 17, 2010 | 34.88 | 35.01 | 34.78 | 34.84 | 4,398,999 | +0.05(+0.15%) |
Feb 16, 2010 | 34.64 | 34.79 | 34.46 | 34.79 | 4,738,873 | +0.23(+0.68%) |
Feb 12, 2010 | 34.61 | 34.55 | 34.55 | 34.55 | 4,659,407 | -0.19(-0.56%) |
Feb 11, 2010 | 34.70 | 34.87 | 34.47 | 34.75 | 3,837,182 | +0.15(+0.44%) |
Feb 10, 2010 | 34.91 | 35.00 | 34.44 | 34.60 | 4,287,177 | -0.41(-1.16%) |
Feb 09, 2010 | 34.91 | 35.19 | 34.67 | 35.00 | 3,880,090 | +0.59(+1.72%) |
Feb 08, 2010 | 34.73 | 34.98 | 34.39 | 34.41 | 4,645,349 | -0.21(-0.59%) |
Feb 05, 2010 | 34.77 | 34.95 | 34.20 | 34.61 | 5,243,182 | -0.16(-0.46%) |
Feb 04, 2010 | 35.23 | 35.37 | 34.74 | 34.77 | 4,260,063 | -0.68(-1.92%) |
Feb 03, 2010 | 35.57 | 35.57 | 35.09 | 35.45 | 5,682,482 | -0.17(-0.48%) |
Feb 02, 2010 | 35.03 | 35.73 | 34.80 | 35.62 | 5,413,042 | +0.72(+2.05%) |
Feb 01, 2010 | 35.18 | 35.18 | 34.64 | 34.91 | 5,579,404 | +0.04(+0.12%) |
Jan 29, 2010 | 34.92 | 35.33 | 34.68 | 34.87 | 6,233,635 | +0.16(+0.47%) |
Jan 28, 2010 | 35.12 | 35.27 | 34.68 | 34.70 | 7,199,811 | -0.23(-0.66%) |
Jan 27, 2010 | 35.29 | 35.49 | 34.75 | 34.93 | 6,465,522 | -0.36(-1.01%) |
Jan 26, 2010 | 35.66 | 35.66 | 35.10 | 35.29 | 6,806,430 | -0.20(-0.56%) |
Jan 25, 2010 | 35.66 | 35.69 | 35.08 | 35.49 | 5,022,155 | +0.13(+0.37%) |
Jan 22, 2010 | 35.17 | 36.09 | 34.98 | 35.36 | 7,135,171 | -0.52(-1.44%) |
Jan 21, 2010 | 36.53 | 36.70 | 35.81 | 35.88 | 5,764,903 | -0.58(-1.58%) |
Jan 20, 2010 | 36.76 | 36.76 | 35.94 | 36.45 | 4,546,364 | -0.42(-1.13%) |
Jan 19, 2010 | 36.62 | 37.13 | 36.58 | 36.87 | 5,466,465 | +0.34(+0.93%) |
Jan 15, 2010 | 36.89 | 36.53 | 36.53 | 36.53 | 6,285,958 | -0.47(-1.27%) |
Jan 14, 2010 | 37.38 | 37.38 | 36.93 | 37.00 | 3,297,814 | -0.35(-0.94%) |
Jan 13, 2010 | 37.14 | 37.40 | 36.99 | 37.35 | 3,109,806 | +0.35(+0.95%) |
Jan 12, 2010 | 36.71 | 37.23 | 36.63 | 37.00 | 4,175,834 | +0.23(+0.62%) |
Jan 11, 2010 | 36.80 | 36.81 | 35.93 | 36.77 | 4,888,713 | -0.05(-0.13%) |
Jan 08, 2010 | 36.91 | 36.96 | 36.28 | 36.82 | 5,013,008 | -0.23(-0.63%) |
Jan 07, 2010 | 37.38 | 37.38 | 36.76 | 37.05 | 5,302,500 | -0.25(-0.66%) |
Jan 06, 2010 | 37.78 | 37.78 | 37.27 | 37.30 | 4,007,044 | -0.46(-1.23%) |
Jan 05, 2010 | 37.75 | 37.94 | 37.37 | 37.76 | 4,026,958 | +0.03(+0.08%) |