Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.51 | 37.77 | 37.41 | 37.53 | 1,932,869 | +0.26(+0.69%) |
Mar 30, 2010 | 37.45 | 37.56 | 37.00 | 37.27 | 2,083,414 | -0.12(-0.33%) |
Mar 29, 2010 | 37.14 | 37.52 | 37.13 | 37.39 | 2,411,827 | +0.72(+1.95%) |
Mar 26, 2010 | 36.84 | 37.06 | 36.41 | 36.68 | 2,846,259 | +0.07(+0.19%) |
Mar 25, 2010 | 37.16 | 37.27 | 36.59 | 36.61 | 3,948,416 | +0.02(+0.04%) |
Mar 24, 2010 | 36.42 | 36.89 | 36.34 | 36.59 | 3,733,353 | -0.78(-2.08%) |
Mar 23, 2010 | 36.94 | 37.45 | 36.85 | 37.37 | 3,048,762 | +0.77(+2.11%) |
Mar 22, 2010 | 36.20 | 36.86 | 36.19 | 36.60 | 3,501,841 | +0.03(+0.09%) |
Mar 19, 2010 | 36.52 | 36.63 | 35.98 | 36.57 | 3,478,560 | -0.33(-0.91%) |
Mar 18, 2010 | 36.97 | 37.12 | 36.55 | 36.90 | 1,625,574 | -0.02(-0.04%) |
Mar 17, 2010 | 36.61 | 37.24 | 36.36 | 36.92 | 4,197,627 | +0.76(+2.11%) |
Mar 16, 2010 | 35.68 | 36.24 | 35.52 | 36.16 | 3,000,333 | +0.34(+0.96%) |
Mar 15, 2010 | 35.61 | 35.93 | 35.58 | 35.81 | 2,066,249 | -0.06(-0.17%) |
Mar 12, 2010 | 35.94 | 36.03 | 35.71 | 35.88 | 1,428,822 | +0.08(+0.22%) |
Mar 11, 2010 | 35.83 | 35.94 | 35.53 | 35.80 | 3,016,191 | -0.41(-1.14%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.85 | 36.21 | 2,042,745 | +0.44(+1.22%) |
Mar 09, 2010 | 35.76 | 35.99 | 35.66 | 35.77 | 3,375,950 | -0.26(-0.71%) |
Mar 08, 2010 | 36.24 | 36.25 | 35.95 | 36.03 | 1,537,962 | +0.09(+0.26%) |
Mar 05, 2010 | 35.90 | 36.16 | 35.77 | 35.94 | 3,247,833 | +0.05(+0.15%) |
Mar 04, 2010 | 35.86 | 35.95 | 35.52 | 35.88 | 1,825,305 | +0.26(+0.74%) |
Mar 03, 2010 | 35.83 | 35.98 | 35.53 | 35.62 | 2,352,304 | -0.04(-0.11%) |
Mar 02, 2010 | 35.66 | 35.84 | 35.41 | 35.66 | 3,175,751 | +0.39(+1.10%) |
Mar 01, 2010 | 35.02 | 35.27 | 34.88 | 35.27 | 1,985,570 | +0.54(+1.55%) |
Feb 26, 2010 | 34.44 | 34.87 | 34.17 | 34.73 | 1,510,711 | +0.29(+0.84%) |
Feb 25, 2010 | 33.93 | 34.50 | 33.82 | 34.44 | 2,683,208 | -0.09(-0.27%) |
Feb 24, 2010 | 34.55 | 34.82 | 34.34 | 34.54 | 2,139,759 | +0.48(+1.40%) |
Feb 23, 2010 | 34.22 | 34.33 | 33.82 | 34.06 | 2,166,739 | -0.22(-0.64%) |
Feb 22, 2010 | 34.68 | 34.70 | 34.25 | 34.28 | 2,262,294 | -0.39(-1.12%) |
Feb 19, 2010 | 34.47 | 34.80 | 34.26 | 34.67 | 2,552,532 | +0.20(+0.59%) |
Feb 18, 2010 | 34.29 | 34.48 | 34.13 | 34.47 | 2,126,719 | +0.09(+0.25%) |
Feb 17, 2010 | 34.72 | 34.75 | 34.18 | 34.38 | 3,032,763 | -0.13(-0.38%) |
Feb 16, 2010 | 33.94 | 34.57 | 33.79 | 34.51 | 3,199,172 | +1.02(+3.05%) |
Feb 12, 2010 | 32.91 | 33.49 | 33.49 | 33.49 | 4,809,443 | +0.14(+0.42%) |
Feb 11, 2010 | 33.13 | 33.45 | 32.72 | 33.35 | 6,265,273 | -0.40(-1.18%) |
Feb 10, 2010 | 34.15 | 34.23 | 33.68 | 33.75 | 4,852,757 | -0.45(-1.32%) |
Feb 09, 2010 | 34.02 | 34.35 | 33.71 | 34.20 | 9,513,260 | -0.54(-1.55%) |
Feb 08, 2010 | 34.78 | 34.94 | 33.58 | 34.74 | 12,928,749 | -1.07(-2.98%) |
Feb 05, 2010 | 35.70 | 35.88 | 35.03 | 35.81 | 2,430,042 | -0.23(-0.63%) |
Feb 04, 2010 | 36.61 | 36.67 | 36.01 | 36.03 | 3,304,049 | -0.94(-2.55%) |
Feb 03, 2010 | 36.84 | 37.11 | 36.71 | 36.97 | 2,342,306 | +0.08(+0.21%) |
Feb 02, 2010 | 36.79 | 36.90 | 36.52 | 36.90 | 2,634,845 | +0.66(+1.82%) |
Feb 01, 2010 | 36.34 | 36.54 | 35.97 | 36.24 | 3,420,820 | +0.93(+2.64%) |
Jan 29, 2010 | 35.69 | 36.22 | 35.18 | 35.31 | 3,188,456 | +0.14(+0.40%) |
Jan 28, 2010 | 35.84 | 35.85 | 34.95 | 35.17 | 2,256,437 | -0.83(-2.32%) |
Jan 27, 2010 | 35.83 | 36.03 | 35.47 | 36.00 | 3,809,770 | +0.12(+0.35%) |
Jan 26, 2010 | 35.63 | 36.24 | 35.56 | 35.88 | 3,893,605 | -0.12(-0.35%) |
Jan 25, 2010 | 36.42 | 36.48 | 35.90 | 36.00 | 3,155,002 | +0.24(+0.68%) |
Jan 22, 2010 | 36.30 | 36.54 | 35.73 | 35.76 | 3,346,452 | -0.52(-1.44%) |
Jan 21, 2010 | 37.33 | 37.41 | 36.16 | 36.28 | 6,185,433 | -1.32(-3.52%) |
Jan 20, 2010 | 37.84 | 37.89 | 37.11 | 37.60 | 3,822,524 | -0.75(-1.95%) |
Jan 19, 2010 | 37.85 | 38.38 | 37.85 | 38.35 | 1,932,308 | +0.22(+0.57%) |
Jan 15, 2010 | 38.70 | 38.13 | 38.13 | 38.13 | 3,567,033 | -0.94(-2.41%) |
Jan 14, 2010 | 39.92 | 39.93 | 38.79 | 39.08 | 10,666,819 | -0.18(-0.46%) |
Jan 13, 2010 | 39.42 | 39.46 | 39.03 | 39.26 | 2,533,535 | +0.65(+1.70%) |
Jan 12, 2010 | 38.63 | 38.91 | 38.45 | 38.60 | 2,049,196 | -0.85(-2.15%) |
Jan 11, 2010 | 39.26 | 39.54 | 39.01 | 39.45 | 2,943,729 | +0.86(+2.22%) |
Jan 08, 2010 | 38.18 | 38.76 | 38.14 | 38.59 | 2,303,950 | +0.29(+0.75%) |
Jan 07, 2010 | 37.89 | 38.44 | 37.82 | 38.31 | 4,726,010 | +0.98(+2.63%) |
Jan 06, 2010 | 36.87 | 37.40 | 36.79 | 37.32 | 2,250,549 | +0.85(+2.33%) |
Jan 05, 2010 | 36.60 | 36.80 | 36.33 | 36.48 | 2,009,610 | -0.23(-0.62%) |