Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.98 | 38.24 | 37.88 | 38.00 | 1,908,912 | +0.26(+0.69%) |
Mar 30, 2010 | 37.92 | 38.03 | 37.46 | 37.74 | 2,057,591 | -0.13(-0.33%) |
Mar 29, 2010 | 37.60 | 37.99 | 37.60 | 37.86 | 2,381,935 | +0.73(+1.95%) |
Mar 26, 2010 | 37.30 | 37.52 | 36.87 | 37.14 | 2,810,981 | +0.07(+0.19%) |
Mar 25, 2010 | 37.63 | 37.74 | 37.05 | 37.07 | 3,899,478 | +0.02(+0.04%) |
Mar 24, 2010 | 36.88 | 37.35 | 36.80 | 37.05 | 3,687,080 | -0.79(-2.08%) |
Mar 23, 2010 | 37.41 | 37.92 | 37.31 | 37.84 | 3,010,974 | +0.78(+2.11%) |
Mar 22, 2010 | 36.66 | 37.32 | 36.65 | 37.06 | 3,458,438 | +0.03(+0.09%) |
Mar 19, 2010 | 36.98 | 37.09 | 36.44 | 37.03 | 3,435,446 | -0.34(-0.91%) |
Mar 18, 2010 | 37.43 | 37.59 | 37.00 | 37.37 | 1,605,426 | -0.02(-0.04%) |
Mar 17, 2010 | 37.07 | 37.71 | 36.82 | 37.38 | 4,145,600 | +0.77(+2.11%) |
Mar 16, 2010 | 36.13 | 36.70 | 35.97 | 36.61 | 2,963,146 | +0.35(+0.96%) |
Mar 15, 2010 | 36.06 | 36.38 | 36.03 | 36.26 | 2,040,639 | -0.06(-0.17%) |
Mar 12, 2010 | 36.39 | 36.48 | 36.16 | 36.33 | 1,411,113 | +0.08(+0.22%) |
Mar 11, 2010 | 36.28 | 36.39 | 35.98 | 36.25 | 2,978,808 | -0.42(-1.14%) |
Mar 10, 2010 | 36.31 | 36.72 | 36.30 | 36.66 | 2,017,426 | +0.44(+1.22%) |
Mar 09, 2010 | 36.21 | 36.44 | 36.10 | 36.22 | 3,334,107 | -0.26(-0.71%) |
Mar 08, 2010 | 36.70 | 36.70 | 36.40 | 36.48 | 1,518,901 | +0.09(+0.26%) |
Mar 05, 2010 | 36.35 | 36.62 | 36.22 | 36.39 | 3,207,579 | +0.06(+0.15%) |
Mar 04, 2010 | 36.31 | 36.40 | 35.96 | 36.33 | 1,802,681 | +0.27(+0.74%) |
Mar 03, 2010 | 36.28 | 36.43 | 35.98 | 36.07 | 2,323,149 | -0.04(-0.11%) |
Mar 02, 2010 | 36.10 | 36.29 | 35.85 | 36.10 | 3,136,390 | +0.39(+1.10%) |
Mar 01, 2010 | 35.46 | 35.71 | 35.32 | 35.71 | 1,960,960 | +0.54(+1.55%) |
Feb 26, 2010 | 34.87 | 35.31 | 34.60 | 35.17 | 1,491,987 | +0.29(+0.84%) |
Feb 25, 2010 | 34.35 | 34.93 | 34.24 | 34.87 | 2,649,951 | -0.09(-0.27%) |
Feb 24, 2010 | 34.98 | 35.26 | 34.77 | 34.97 | 2,113,238 | +0.48(+1.40%) |
Feb 23, 2010 | 34.65 | 34.76 | 34.24 | 34.49 | 2,139,884 | -0.22(-0.64%) |
Feb 22, 2010 | 35.11 | 35.13 | 34.68 | 34.71 | 2,234,255 | -0.39(-1.12%) |
Feb 19, 2010 | 34.91 | 35.24 | 34.69 | 35.10 | 2,520,895 | +0.21(+0.59%) |
Feb 18, 2010 | 34.72 | 34.91 | 34.56 | 34.90 | 2,100,360 | +0.09(+0.25%) |
Feb 17, 2010 | 35.16 | 35.18 | 34.61 | 34.81 | 2,995,174 | -0.13(-0.38%) |
Feb 16, 2010 | 34.36 | 35.00 | 34.21 | 34.95 | 3,159,520 | +1.03(+3.05%) |
Feb 12, 2010 | 33.33 | 33.91 | 33.91 | 33.91 | 4,749,834 | +0.14(+0.42%) |
Feb 11, 2010 | 33.55 | 33.87 | 33.13 | 33.77 | 6,187,619 | -0.40(-1.18%) |
Feb 10, 2010 | 34.57 | 34.66 | 34.10 | 34.17 | 4,792,611 | -0.46(-1.32%) |
Feb 09, 2010 | 34.45 | 34.78 | 34.13 | 34.63 | 9,395,350 | -0.54(-1.55%) |
Feb 08, 2010 | 35.21 | 35.38 | 34.01 | 35.17 | 12,768,506 | -1.08(-2.98%) |
Feb 05, 2010 | 36.14 | 36.33 | 35.47 | 36.25 | 2,399,923 | -0.23(-0.63%) |
Feb 04, 2010 | 37.07 | 37.13 | 36.46 | 36.48 | 3,263,098 | -0.95(-2.55%) |
Feb 03, 2010 | 37.30 | 37.57 | 37.17 | 37.44 | 2,313,274 | +0.08(+0.21%) |
Feb 02, 2010 | 37.25 | 37.37 | 36.98 | 37.36 | 2,602,188 | +0.67(+1.82%) |
Feb 01, 2010 | 36.80 | 37.00 | 36.42 | 36.69 | 3,378,421 | +0.94(+2.64%) |
Jan 29, 2010 | 36.14 | 36.67 | 35.62 | 35.75 | 3,148,937 | +0.14(+0.40%) |
Jan 28, 2010 | 36.29 | 36.30 | 35.39 | 35.61 | 2,228,470 | -0.84(-2.32%) |
Jan 27, 2010 | 36.28 | 36.48 | 35.92 | 36.45 | 3,762,551 | +0.13(+0.35%) |
Jan 26, 2010 | 36.07 | 36.70 | 36.00 | 36.33 | 3,845,347 | -0.13(-0.35%) |
Jan 25, 2010 | 36.88 | 36.94 | 36.35 | 36.45 | 3,115,898 | +0.24(+0.68%) |
Jan 22, 2010 | 36.75 | 37.00 | 36.18 | 36.21 | 3,304,975 | -0.53(-1.44%) |
Jan 21, 2010 | 37.80 | 37.88 | 36.61 | 36.74 | 6,108,769 | -1.34(-3.52%) |
Jan 20, 2010 | 38.31 | 38.36 | 37.57 | 38.08 | 3,775,146 | -0.76(-1.95%) |
Jan 19, 2010 | 38.32 | 38.86 | 38.32 | 38.83 | 1,908,358 | +0.22(+0.57%) |
Jan 15, 2010 | 39.18 | 38.61 | 38.61 | 38.61 | 3,522,823 | -0.95(-2.41%) |
Jan 14, 2010 | 40.42 | 40.43 | 39.28 | 39.57 | 10,534,611 | -0.18(-0.46%) |
Jan 13, 2010 | 39.91 | 39.95 | 39.52 | 39.75 | 2,502,133 | +0.66(+1.70%) |
Jan 12, 2010 | 39.11 | 39.39 | 38.94 | 39.09 | 2,023,798 | -0.86(-2.15%) |
Jan 11, 2010 | 39.76 | 40.03 | 39.50 | 39.95 | 2,907,243 | +0.87(+2.22%) |
Jan 08, 2010 | 38.66 | 39.24 | 38.62 | 39.08 | 2,275,394 | +0.29(+0.75%) |
Jan 07, 2010 | 38.37 | 38.92 | 38.29 | 38.79 | 4,667,434 | +0.99(+2.63%) |
Jan 06, 2010 | 37.34 | 37.87 | 37.25 | 37.79 | 2,222,655 | +0.86(+2.33%) |
Jan 05, 2010 | 37.06 | 37.26 | 36.78 | 36.93 | 1,984,702 | -0.23(-0.62%) |