Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.62 | 34.83 | 34.20 | 34.42 | 3,213,632 | +0.45(+1.33%) |
Mar 30, 2010 | 34.80 | 34.84 | 33.87 | 33.97 | 3,645,933 | -0.72(-2.09%) |
Mar 29, 2010 | 34.81 | 35.04 | 34.29 | 34.69 | 3,218,440 | +0.33(+0.97%) |
Mar 26, 2010 | 33.89 | 34.51 | 33.51 | 34.36 | 3,593,176 | +0.83(+2.47%) |
Mar 25, 2010 | 34.52 | 34.67 | 33.43 | 33.53 | 4,314,085 | -0.67(-1.97%) |
Mar 24, 2010 | 35.20 | 35.20 | 33.87 | 34.20 | 6,090,968 | -1.64(-4.57%) |
Mar 23, 2010 | 35.33 | 36.17 | 34.94 | 35.84 | 3,017,164 | +0.30(+0.83%) |
Mar 22, 2010 | 35.18 | 35.64 | 34.52 | 35.54 | 4,077,793 | -0.10(-0.28%) |
Mar 19, 2010 | 36.62 | 36.73 | 35.50 | 35.64 | 4,233,905 | -0.96(-2.63%) |
Mar 18, 2010 | 37.06 | 37.60 | 36.25 | 36.61 | 3,994,263 | -0.48(-1.30%) |
Mar 17, 2010 | 37.09 | 37.56 | 36.91 | 37.09 | 4,340,478 | +0.12(+0.33%) |
Mar 16, 2010 | 36.60 | 37.02 | 36.34 | 36.96 | 4,680,247 | +1.11(+3.10%) |
Mar 15, 2010 | 35.60 | 35.88 | 35.58 | 35.85 | 2,636,127 | -0.22(-0.60%) |
Mar 12, 2010 | 36.80 | 37.06 | 35.94 | 36.07 | 3,810,449 | -0.59(-1.60%) |
Mar 11, 2010 | 35.78 | 36.75 | 35.45 | 36.66 | 4,185,359 | +0.72(+2.01%) |
Mar 10, 2010 | 36.55 | 36.88 | 35.52 | 35.93 | 5,223,314 | -0.51(-1.39%) |
Mar 09, 2010 | 36.61 | 36.79 | 36.21 | 36.44 | 4,361,600 | -0.59(-1.58%) |
Mar 08, 2010 | 37.97 | 38.09 | 36.87 | 37.02 | 3,264,501 | -0.45(-1.20%) |
Mar 05, 2010 | 37.19 | 38.02 | 37.19 | 37.47 | 4,207,828 | +0.49(+1.33%) |
Mar 04, 2010 | 37.31 | 37.58 | 36.75 | 36.98 | 4,113,255 | -0.50(-1.33%) |
Mar 03, 2010 | 37.27 | 37.96 | 37.15 | 37.48 | 4,648,117 | +0.43(+1.15%) |
Mar 02, 2010 | 36.55 | 37.79 | 36.37 | 37.06 | 5,277,443 | +0.83(+2.30%) |
Mar 01, 2010 | 35.75 | 36.32 | 35.24 | 36.22 | 3,365,318 | +0.74(+2.08%) |
Feb 26, 2010 | 35.51 | 35.67 | 34.95 | 35.48 | 3,116,339 | +0.20(+0.58%) |
Feb 25, 2010 | 33.99 | 35.69 | 33.79 | 35.28 | 6,429,325 | +1.00(+2.91%) |
Feb 24, 2010 | 34.03 | 34.73 | 34.03 | 34.28 | 4,526,440 | +0.03(+0.09%) |
Feb 23, 2010 | 35.72 | 35.85 | 33.90 | 34.25 | 5,917,687 | -1.52(-4.24%) |
Feb 22, 2010 | 36.11 | 36.30 | 35.48 | 35.77 | 4,204,488 | -0.20(-0.55%) |
Feb 19, 2010 | 36.77 | 37.33 | 35.87 | 35.96 | 7,758,634 | -1.19(-3.20%) |
Feb 18, 2010 | 36.78 | 37.92 | 36.78 | 37.15 | 8,311,492 | +0.74(+2.03%) |
Feb 17, 2010 | 36.67 | 37.01 | 36.08 | 36.41 | 5,479,515 | -0.43(-1.17%) |
Feb 16, 2010 | 36.89 | 37.02 | 36.38 | 36.85 | 6,212,957 | +1.02(+2.84%) |
Feb 12, 2010 | 34.96 | 35.83 | 35.83 | 35.83 | 4,712,167 | +0.09(+0.26%) |
Feb 11, 2010 | 34.26 | 35.86 | 34.04 | 35.74 | 6,946,450 | +2.91(+8.86%) |
Feb 10, 2010 | 33.58 | 34.18 | 32.80 | 32.83 | 3,692,193 | -0.84(-2.50%) |
Feb 09, 2010 | 33.04 | 34.08 | 32.79 | 33.67 | 5,767,988 | +1.44(+4.46%) |
Feb 08, 2010 | 33.38 | 33.85 | 32.18 | 32.23 | 5,645,427 | -1.19(-3.56%) |
Feb 05, 2010 | 31.19 | 33.59 | 30.60 | 33.42 | 8,351,320 | +2.34(+7.52%) |
Feb 04, 2010 | 32.33 | 32.33 | 31.02 | 31.08 | 5,635,637 | -2.03(-6.12%) |
Feb 03, 2010 | 33.21 | 33.84 | 32.98 | 33.11 | 3,114,626 | -0.25(-0.76%) |
Feb 02, 2010 | 33.71 | 33.71 | 32.70 | 33.36 | 4,564,443 | +0.80(+2.44%) |
Feb 01, 2010 | 31.53 | 33.18 | 31.53 | 32.57 | 4,117,537 | +1.34(+4.28%) |
Jan 29, 2010 | 32.21 | 32.64 | 31.19 | 31.23 | 4,482,487 | -1.59(-4.85%) |
Jan 28, 2010 | 32.89 | 33.01 | 32.50 | 32.82 | 5,026,933 | +0.33(+1.01%) |
Jan 27, 2010 | 32.66 | 33.00 | 31.76 | 32.49 | 4,969,323 | -0.22(-0.68%) |
Jan 26, 2010 | 32.11 | 33.31 | 32.07 | 32.72 | 4,896,690 | +0.02(+0.08%) |
Jan 25, 2010 | 33.47 | 33.67 | 32.61 | 32.69 | 4,030,341 | -0.43(-1.28%) |
Jan 22, 2010 | 32.53 | 33.94 | 32.37 | 33.12 | 6,723,357 | +0.40(+1.22%) |
Jan 21, 2010 | 34.19 | 34.30 | 32.67 | 32.72 | 8,902,696 | -1.61(-4.69%) |
Jan 20, 2010 | 34.36 | 34.93 | 33.87 | 34.33 | 4,841,398 | -1.43(-4.00%) |
Jan 19, 2010 | 35.16 | 36.02 | 35.16 | 35.76 | 3,114,840 | +0.35(+0.99%) |
Jan 15, 2010 | 35.74 | 35.40 | 35.40 | 35.40 | 3,571,441 | -0.62(-1.71%) |
Jan 14, 2010 | 36.25 | 36.31 | 35.30 | 36.02 | 4,223,603 | -0.16(-0.44%) |
Jan 13, 2010 | 35.63 | 36.34 | 34.97 | 36.18 | 3,428,197 | +0.68(+1.93%) |
Jan 12, 2010 | 36.08 | 36.60 | 35.16 | 35.50 | 4,169,382 | -1.18(-3.21%) |
Jan 11, 2010 | 37.25 | 37.69 | 36.49 | 36.67 | 4,336,916 | +0.07(+0.20%) |
Jan 08, 2010 | 35.82 | 36.70 | 35.33 | 36.60 | 5,605,225 | +1.00(+2.82%) |
Jan 07, 2010 | 35.80 | 35.84 | 35.13 | 35.59 | 4,468,690 | -0.33(-0.93%) |
Jan 06, 2010 | 35.71 | 36.37 | 35.53 | 35.93 | 5,766,442 | +0.86(+2.44%) |
Jan 05, 2010 | 34.95 | 35.32 | 34.36 | 35.07 | 6,479,384 | +0.43(+1.23%) |