Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.99 | 38.25 | 37.89 | 38.01 | 1,908,413 | +0.26(+0.69%) |
Mar 30, 2010 | 37.93 | 38.04 | 37.47 | 37.75 | 2,057,053 | -0.13(-0.33%) |
Mar 29, 2010 | 37.61 | 38.00 | 37.61 | 37.87 | 2,381,312 | +0.73(+1.95%) |
Mar 26, 2010 | 37.31 | 37.53 | 36.88 | 37.15 | 2,810,247 | +0.07(+0.19%) |
Mar 25, 2010 | 37.64 | 37.75 | 37.06 | 37.08 | 3,898,459 | +0.02(+0.04%) |
Mar 24, 2010 | 36.89 | 37.36 | 36.81 | 37.06 | 3,686,117 | -0.79(-2.08%) |
Mar 23, 2010 | 37.42 | 37.93 | 37.32 | 37.85 | 3,010,187 | +0.78(+2.11%) |
Mar 22, 2010 | 36.67 | 37.33 | 36.66 | 37.07 | 3,457,535 | +0.03(+0.09%) |
Mar 19, 2010 | 36.99 | 37.10 | 36.45 | 37.04 | 3,434,548 | -0.34(-0.91%) |
Mar 18, 2010 | 37.44 | 37.60 | 37.01 | 37.38 | 1,605,007 | -0.02(-0.04%) |
Mar 17, 2010 | 37.08 | 37.72 | 36.83 | 37.39 | 4,144,516 | +0.77(+2.11%) |
Mar 16, 2010 | 36.14 | 36.71 | 35.98 | 36.62 | 2,962,372 | +0.35(+0.96%) |
Mar 15, 2010 | 36.07 | 36.39 | 36.04 | 36.27 | 2,040,106 | -0.06(-0.17%) |
Mar 12, 2010 | 36.40 | 36.49 | 36.17 | 36.34 | 1,410,744 | +0.08(+0.22%) |
Mar 11, 2010 | 36.29 | 36.40 | 35.99 | 36.26 | 2,978,029 | -0.42(-1.14%) |
Mar 10, 2010 | 36.32 | 36.73 | 36.31 | 36.67 | 2,016,899 | +0.44(+1.22%) |
Mar 09, 2010 | 36.22 | 36.45 | 36.11 | 36.23 | 3,333,236 | -0.26(-0.71%) |
Mar 08, 2010 | 36.71 | 36.71 | 36.41 | 36.49 | 1,518,504 | +0.09(+0.26%) |
Mar 05, 2010 | 36.36 | 36.63 | 36.22 | 36.40 | 3,206,740 | +0.06(+0.15%) |
Mar 04, 2010 | 36.32 | 36.41 | 35.97 | 36.34 | 1,802,210 | +0.27(+0.74%) |
Mar 03, 2010 | 36.29 | 36.44 | 35.99 | 36.07 | 2,322,541 | -0.04(-0.11%) |
Mar 02, 2010 | 36.11 | 36.30 | 35.86 | 36.11 | 3,135,570 | +0.39(+1.10%) |
Mar 01, 2010 | 35.47 | 35.72 | 35.33 | 35.72 | 1,960,448 | +0.54(+1.55%) |
Feb 26, 2010 | 34.88 | 35.32 | 34.61 | 35.18 | 1,491,597 | +0.29(+0.84%) |
Feb 25, 2010 | 34.36 | 34.94 | 34.25 | 34.88 | 2,649,259 | -0.09(-0.27%) |
Feb 24, 2010 | 34.99 | 35.27 | 34.78 | 34.98 | 2,112,686 | +0.48(+1.40%) |
Feb 23, 2010 | 34.65 | 34.77 | 34.25 | 34.50 | 2,139,325 | -0.22(-0.64%) |
Feb 22, 2010 | 35.12 | 35.14 | 34.69 | 34.72 | 2,233,671 | -0.39(-1.12%) |
Feb 19, 2010 | 34.91 | 35.25 | 34.70 | 35.11 | 2,520,236 | +0.21(+0.59%) |
Feb 18, 2010 | 34.73 | 34.92 | 34.57 | 34.91 | 2,099,811 | +0.09(+0.25%) |
Feb 17, 2010 | 35.17 | 35.19 | 34.61 | 34.82 | 2,994,391 | -0.13(-0.38%) |
Feb 16, 2010 | 34.37 | 35.01 | 34.22 | 34.95 | 3,158,694 | +1.03(+3.05%) |
Feb 12, 2010 | 33.34 | 33.92 | 33.92 | 33.92 | 4,748,592 | +0.14(+0.42%) |
Feb 11, 2010 | 33.56 | 33.88 | 33.14 | 33.78 | 6,186,002 | -0.40(-1.18%) |
Feb 10, 2010 | 34.58 | 34.67 | 34.11 | 34.18 | 4,791,358 | -0.46(-1.32%) |
Feb 09, 2010 | 34.46 | 34.79 | 34.14 | 34.64 | 9,392,894 | -0.54(-1.55%) |
Feb 08, 2010 | 35.22 | 35.39 | 34.02 | 35.18 | 12,765,169 | -1.08(-2.98%) |
Feb 05, 2010 | 36.15 | 36.34 | 35.48 | 36.26 | 2,399,296 | -0.23(-0.63%) |
Feb 04, 2010 | 37.08 | 37.14 | 36.47 | 36.49 | 3,262,245 | -0.95(-2.55%) |
Feb 03, 2010 | 37.31 | 37.58 | 37.18 | 37.45 | 2,312,670 | +0.08(+0.21%) |
Feb 02, 2010 | 37.26 | 37.38 | 36.99 | 37.37 | 2,601,508 | +0.67(+1.82%) |
Feb 01, 2010 | 36.81 | 37.01 | 36.43 | 36.70 | 3,377,538 | +0.94(+2.64%) |
Jan 29, 2010 | 36.15 | 36.68 | 35.63 | 35.76 | 3,148,114 | +0.14(+0.40%) |
Jan 28, 2010 | 36.30 | 36.31 | 35.40 | 35.62 | 2,227,888 | -0.84(-2.32%) |
Jan 27, 2010 | 36.29 | 36.49 | 35.92 | 36.46 | 3,761,567 | +0.13(+0.35%) |
Jan 26, 2010 | 36.08 | 36.71 | 36.01 | 36.34 | 3,844,342 | -0.13(-0.35%) |
Jan 25, 2010 | 36.89 | 36.95 | 36.36 | 36.46 | 3,115,084 | +0.24(+0.68%) |
Jan 22, 2010 | 36.76 | 37.01 | 36.19 | 36.22 | 3,304,111 | -0.53(-1.44%) |
Jan 21, 2010 | 37.81 | 37.89 | 36.62 | 36.75 | 6,107,173 | -1.34(-3.52%) |
Jan 20, 2010 | 38.32 | 38.37 | 37.58 | 38.09 | 3,774,160 | -0.76(-1.95%) |
Jan 19, 2010 | 38.33 | 38.87 | 38.33 | 38.84 | 1,907,859 | +0.22(+0.57%) |
Jan 15, 2010 | 39.19 | 38.62 | 38.62 | 38.62 | 3,521,902 | -0.95(-2.41%) |
Jan 14, 2010 | 40.43 | 40.44 | 39.29 | 39.58 | 10,531,858 | -0.18(-0.46%) |
Jan 13, 2010 | 39.93 | 39.96 | 39.53 | 39.76 | 2,501,479 | +0.66(+1.70%) |
Jan 12, 2010 | 39.12 | 39.40 | 38.95 | 39.10 | 2,023,269 | -0.86(-2.15%) |
Jan 11, 2010 | 39.77 | 40.04 | 39.51 | 39.96 | 2,906,483 | +0.87(+2.22%) |
Jan 08, 2010 | 38.67 | 39.25 | 38.63 | 39.09 | 2,274,799 | +0.29(+0.75%) |
Jan 07, 2010 | 38.38 | 38.93 | 38.30 | 38.80 | 4,666,214 | +0.99(+2.63%) |
Jan 06, 2010 | 37.34 | 37.88 | 37.26 | 37.80 | 2,222,074 | +0.86(+2.33%) |
Jan 05, 2010 | 37.07 | 37.27 | 36.79 | 36.94 | 1,984,183 | -0.23(-0.62%) |