Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.58 | 35.99 | 35.51 | 35.82 | 4,532,189 | -0.00(-0.01%) |
Mar 30, 2010 | 35.83 | 35.97 | 35.53 | 35.83 | 3,793,574 | +0.06(+0.16%) |
Mar 29, 2010 | 35.79 | 36.04 | 35.58 | 35.77 | 4,834,379 | -0.01(-0.02%) |
Mar 26, 2010 | 36.38 | 36.81 | 35.63 | 35.78 | 6,280,061 | -0.47(-1.30%) |
Mar 25, 2010 | 36.42 | 36.83 | 36.16 | 36.25 | 5,026,387 | +0.11(+0.30%) |
Mar 24, 2010 | 35.09 | 36.48 | 35.03 | 36.14 | 6,849,919 | +0.94(+2.68%) |
Mar 23, 2010 | 35.36 | 35.46 | 34.95 | 35.20 | 7,645,142 | -0.12(-0.33%) |
Mar 22, 2010 | 35.14 | 35.50 | 35.02 | 35.31 | 3,114,285 | -0.00(-0.01%) |
Mar 19, 2010 | 35.69 | 35.70 | 35.09 | 35.32 | 6,999,783 | +0.09(+0.24%) |
Mar 18, 2010 | 35.88 | 35.88 | 35.14 | 35.23 | 4,609,473 | -0.58(-1.62%) |
Mar 17, 2010 | 35.70 | 35.99 | 35.64 | 35.81 | 3,146,556 | +0.19(+0.53%) |
Mar 16, 2010 | 35.66 | 35.81 | 35.35 | 35.62 | 3,797,245 | +0.02(+0.06%) |
Mar 15, 2010 | 35.32 | 35.65 | 35.08 | 35.60 | 4,365,524 | -0.03(-0.09%) |
Mar 12, 2010 | 35.80 | 36.03 | 35.51 | 35.63 | 4,476,119 | +0.13(+0.36%) |
Mar 11, 2010 | 34.78 | 35.50 | 34.67 | 35.50 | 5,013,680 | +0.61(+1.75%) |
Mar 10, 2010 | 34.85 | 35.03 | 34.58 | 34.89 | 5,934,341 | -0.03(-0.08%) |
Mar 09, 2010 | 35.21 | 35.24 | 34.70 | 34.92 | 10,340,934 | -0.57(-1.59%) |
Mar 08, 2010 | 35.16 | 35.58 | 34.63 | 35.48 | 8,831,575 | +0.47(+1.34%) |
Mar 05, 2010 | 35.00 | 35.21 | 34.81 | 35.01 | 3,747,339 | +0.29(+0.85%) |
Mar 04, 2010 | 34.63 | 34.91 | 34.12 | 34.72 | 5,353,881 | +0.19(+0.54%) |
Mar 03, 2010 | 34.99 | 35.13 | 34.14 | 34.53 | 6,454,668 | -0.41(-1.16%) |
Mar 02, 2010 | 34.07 | 35.30 | 33.88 | 34.94 | 7,806,770 | +0.95(+2.80%) |
Mar 01, 2010 | 34.10 | 34.21 | 33.59 | 33.99 | 6,132,046 | -0.07(-0.22%) |
Feb 26, 2010 | 33.53 | 34.06 | 33.18 | 34.06 | 9,675,271 | +0.71(+2.12%) |
Feb 25, 2010 | 32.41 | 33.39 | 32.38 | 33.36 | 9,551,014 | +0.55(+1.68%) |
Feb 24, 2010 | 31.53 | 32.89 | 31.41 | 32.81 | 11,743,281 | +1.58(+5.06%) |
Feb 23, 2010 | 32.45 | 32.66 | 31.17 | 31.23 | 8,336,526 | -1.18(-3.65%) |
Feb 22, 2010 | 32.68 | 33.09 | 32.27 | 32.41 | 7,197,573 | -0.54(-1.63%) |
Feb 19, 2010 | 32.78 | 33.70 | 32.69 | 32.95 | 9,221,518 | +0.01(+0.04%) |
Feb 18, 2010 | 33.04 | 33.23 | 32.80 | 32.93 | 4,447,897 | -0.16(-0.47%) |
Feb 17, 2010 | 33.67 | 33.68 | 32.98 | 33.09 | 3,700,635 | -0.46(-1.37%) |
Feb 16, 2010 | 33.31 | 33.70 | 33.02 | 33.55 | 5,815,720 | +0.69(+2.09%) |
Feb 12, 2010 | 31.95 | 32.86 | 32.86 | 32.86 | 39,883,872 | +0.68(+2.10%) |
Feb 11, 2010 | 31.66 | 32.34 | 31.41 | 32.19 | 9,386,917 | +0.98(+3.16%) |
Feb 10, 2010 | 31.78 | 31.79 | 31.15 | 31.20 | 9,356,688 | -0.77(-2.41%) |
Feb 09, 2010 | 32.14 | 32.49 | 31.64 | 31.97 | 6,694,308 | +0.33(+1.03%) |
Feb 08, 2010 | 32.18 | 33.17 | 31.63 | 31.64 | 12,577,078 | -0.06(-0.19%) |
Feb 05, 2010 | 30.60 | 31.91 | 30.60 | 31.70 | 15,135,616 | +1.30(+4.27%) |
Feb 04, 2010 | 32.35 | 32.35 | 30.00 | 30.40 | 19,880,070 | -2.58(-7.81%) |
Feb 03, 2010 | 33.00 | 33.42 | 32.75 | 32.98 | 6,120,283 | -0.12(-0.38%) |
Feb 02, 2010 | 32.76 | 33.39 | 32.53 | 33.10 | 6,146,111 | +0.22(+0.68%) |
Feb 01, 2010 | 32.53 | 33.04 | 32.01 | 32.88 | 6,592,637 | +0.50(+1.53%) |
Jan 29, 2010 | 33.15 | 33.46 | 32.27 | 32.38 | 6,914,099 | -0.42(-1.27%) |
Jan 28, 2010 | 33.70 | 33.87 | 32.66 | 32.80 | 9,311,073 | -0.43(-1.30%) |
Jan 27, 2010 | 32.47 | 33.36 | 32.02 | 33.23 | 11,778,214 | +0.92(+2.84%) |
Jan 26, 2010 | 34.02 | 34.05 | 32.29 | 32.31 | 12,103,219 | -2.35(-6.77%) |
Jan 25, 2010 | 35.73 | 35.91 | 34.61 | 34.66 | 6,518,033 | -0.58(-1.65%) |
Jan 22, 2010 | 34.79 | 35.90 | 34.79 | 35.24 | 10,219,014 | +0.13(+0.36%) |
Jan 21, 2010 | 37.33 | 37.33 | 34.53 | 35.12 | 16,084,795 | -2.14(-5.75%) |
Jan 20, 2010 | 37.68 | 37.93 | 37.06 | 37.26 | 5,401,169 | -0.93(-2.42%) |
Jan 19, 2010 | 38.05 | 38.51 | 37.78 | 38.18 | 4,462,149 | +0.11(+0.28%) |
Jan 15, 2010 | 38.58 | 38.08 | 38.08 | 38.08 | 20,429,082 | -0.51(-1.32%) |
Jan 14, 2010 | 38.61 | 38.86 | 38.39 | 38.58 | 2,808,283 | -0.17(-0.43%) |
Jan 13, 2010 | 38.78 | 38.89 | 37.77 | 38.75 | 5,492,398 | +0.12(+0.31%) |
Jan 12, 2010 | 39.38 | 39.66 | 38.54 | 38.63 | 4,309,451 | -0.80(-2.03%) |
Jan 11, 2010 | 39.53 | 39.86 | 39.09 | 39.43 | 3,972,072 | -0.01(-0.02%) |
Jan 08, 2010 | 38.32 | 39.52 | 38.13 | 39.44 | 7,920,283 | +1.03(+2.67%) |
Jan 07, 2010 | 38.32 | 38.63 | 38.17 | 38.41 | 5,208,207 | +0.05(+0.12%) |
Jan 06, 2010 | 38.44 | 38.61 | 38.17 | 38.37 | 4,468,083 | -0.26(-0.68%) |
Jan 05, 2010 | 38.44 | 38.87 | 38.15 | 38.63 | 5,021,692 | -0.03(-0.08%) |