Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.11 | 37.68 | 37.11 | 37.40 | 2,074,154 | +0.04(+0.11%) |
Mar 30, 2010 | 37.20 | 37.49 | 37.15 | 37.36 | 1,671,273 | +0.23(+0.62%) |
Mar 29, 2010 | 37.05 | 37.31 | 36.91 | 37.13 | 1,653,922 | +0.12(+0.32%) |
Mar 26, 2010 | 36.71 | 37.13 | 36.66 | 37.01 | 1,891,444 | +0.33(+0.90%) |
Mar 25, 2010 | 37.11 | 37.11 | 36.66 | 36.68 | 2,269,032 | -0.16(-0.44%) |
Mar 24, 2010 | 36.88 | 37.09 | 36.71 | 36.84 | 2,150,238 | -0.11(-0.30%) |
Mar 23, 2010 | 36.94 | 37.03 | 36.61 | 36.95 | 2,366,846 | +0.03(+0.07%) |
Mar 22, 2010 | 36.65 | 37.01 | 36.62 | 36.93 | 1,534,955 | +0.17(+0.46%) |
Mar 19, 2010 | 36.76 | 36.99 | 36.59 | 36.76 | 2,734,799 | +0.04(+0.12%) |
Mar 18, 2010 | 37.13 | 37.16 | 36.71 | 36.71 | 3,020,923 | -0.39(-1.06%) |
Mar 17, 2010 | 37.31 | 37.36 | 36.94 | 37.11 | 2,365,354 | -0.09(-0.25%) |
Mar 16, 2010 | 36.84 | 37.22 | 36.84 | 37.20 | 1,446,202 | +0.15(+0.41%) |
Mar 15, 2010 | 36.83 | 37.06 | 36.78 | 37.05 | 1,556,302 | -0.08(-0.21%) |
Mar 12, 2010 | 36.41 | 37.35 | 36.41 | 37.12 | 3,534,872 | +0.78(+2.15%) |
Mar 11, 2010 | 36.07 | 36.34 | 35.84 | 36.34 | 1,429,697 | +0.10(+0.28%) |
Mar 10, 2010 | 36.12 | 36.36 | 35.79 | 36.24 | 2,279,341 | +0.03(+0.07%) |
Mar 09, 2010 | 36.28 | 36.46 | 36.05 | 36.21 | 1,899,744 | -0.13(-0.35%) |
Mar 08, 2010 | 36.67 | 36.69 | 36.25 | 36.34 | 2,314,904 | -0.34(-0.93%) |
Mar 05, 2010 | 36.40 | 36.79 | 36.23 | 36.68 | 1,889,274 | +0.49(+1.35%) |
Mar 04, 2010 | 36.18 | 36.38 | 36.05 | 36.19 | 2,361,102 | +0.01(+0.02%) |
Mar 03, 2010 | 35.79 | 36.34 | 35.79 | 36.18 | 2,607,467 | +0.40(+1.11%) |
Mar 02, 2010 | 35.92 | 36.16 | 35.66 | 35.78 | 3,069,736 | -0.14(-0.38%) |
Mar 01, 2010 | 35.99 | 36.05 | 35.50 | 35.92 | 2,962,705 | +0.19(+0.52%) |
Feb 26, 2010 | 35.60 | 36.05 | 35.60 | 35.73 | 2,535,173 | -0.02(-0.05%) |
Feb 25, 2010 | 35.16 | 35.75 | 34.78 | 35.75 | 3,835,414 | +0.13(+0.36%) |
Feb 24, 2010 | 35.50 | 35.72 | 35.25 | 35.62 | 2,097,686 | +0.36(+1.03%) |
Feb 23, 2010 | 35.62 | 35.74 | 35.18 | 35.26 | 2,620,206 | -0.46(-1.28%) |
Feb 22, 2010 | 36.11 | 36.25 | 35.66 | 35.72 | 2,184,565 | -0.38(-1.06%) |
Feb 19, 2010 | 36.04 | 36.31 | 35.90 | 36.10 | 2,010,180 | -0.13(-0.35%) |
Feb 18, 2010 | 35.87 | 36.33 | 35.86 | 36.22 | 1,670,227 | +0.31(+0.85%) |
Feb 17, 2010 | 35.83 | 36.14 | 35.69 | 35.92 | 3,150,147 | -0.02(-0.05%) |
Feb 16, 2010 | 35.44 | 35.95 | 35.33 | 35.94 | 2,634,344 | +0.50(+1.41%) |
Feb 12, 2010 | 34.89 | 35.44 | 35.44 | 35.44 | 4,009,775 | +0.39(+1.11%) |
Feb 11, 2010 | 35.94 | 36.34 | 34.88 | 35.05 | 7,861,181 | -2.08(-5.60%) |
Feb 10, 2010 | 37.30 | 37.54 | 36.95 | 37.12 | 2,408,108 | -0.32(-0.86%) |
Feb 09, 2010 | 37.33 | 37.78 | 37.04 | 37.45 | 1,857,274 | +0.31(+0.85%) |
Feb 08, 2010 | 36.84 | 37.61 | 36.47 | 37.13 | 2,238,856 | +0.36(+0.97%) |
Feb 05, 2010 | 36.61 | 37.01 | 35.74 | 36.78 | 3,300,737 | +0.18(+0.49%) |
Feb 04, 2010 | 37.43 | 37.57 | 36.58 | 36.60 | 2,313,096 | -1.15(-3.06%) |
Feb 03, 2010 | 37.69 | 38.05 | 37.50 | 37.75 | 1,401,907 | -0.14(-0.36%) |
Feb 02, 2010 | 37.65 | 37.95 | 37.38 | 37.89 | 1,542,691 | +0.61(+1.64%) |
Feb 01, 2010 | 37.37 | 37.64 | 37.17 | 37.28 | 1,516,442 | +0.05(+0.14%) |
Jan 29, 2010 | 37.56 | 38.05 | 37.19 | 37.23 | 2,308,161 | +0.00(+0.00%) |
Jan 28, 2010 | 38.02 | 38.03 | 37.22 | 37.23 | 2,049,836 | -0.64(-1.68%) |
Jan 27, 2010 | 37.92 | 38.08 | 37.45 | 37.86 | 1,430,249 | +0.12(+0.31%) |
Jan 26, 2010 | 38.08 | 38.39 | 37.65 | 37.74 | 1,357,777 | -0.47(-1.24%) |
Jan 25, 2010 | 38.30 | 38.56 | 38.17 | 38.22 | 1,025,001 | +0.17(+0.45%) |
Jan 22, 2010 | 38.73 | 38.92 | 38.02 | 38.05 | 1,855,235 | -0.80(-2.05%) |
Jan 21, 2010 | 39.95 | 40.07 | 38.82 | 38.84 | 2,578,094 | -1.09(-2.74%) |
Jan 20, 2010 | 39.46 | 40.19 | 39.40 | 39.94 | 2,279,807 | +0.15(+0.38%) |
Jan 19, 2010 | 39.14 | 39.80 | 39.12 | 39.79 | 1,229,163 | +0.66(+1.69%) |
Jan 15, 2010 | 39.29 | 39.12 | 39.12 | 39.12 | 1,159,262 | -0.21(-0.54%) |
Jan 14, 2010 | 39.72 | 39.83 | 39.17 | 39.34 | 1,341,481 | -0.57(-1.42%) |
Jan 13, 2010 | 39.27 | 39.93 | 39.27 | 39.90 | 1,732,048 | +0.53(+1.36%) |
Jan 12, 2010 | 39.03 | 39.42 | 38.83 | 39.37 | 2,106,247 | +0.13(+0.32%) |
Jan 11, 2010 | 38.57 | 39.32 | 38.52 | 39.24 | 1,873,392 | +0.84(+2.19%) |
Jan 08, 2010 | 37.93 | 38.45 | 37.84 | 38.40 | 1,998,345 | +0.32(+0.85%) |
Jan 07, 2010 | 37.75 | 38.17 | 37.34 | 38.08 | 1,592,106 | +0.41(+1.08%) |
Jan 06, 2010 | 37.76 | 38.03 | 37.44 | 37.67 | 1,745,003 | -0.11(-0.29%) |
Jan 05, 2010 | 38.26 | 38.28 | 37.57 | 37.78 | 1,295,279 | -0.59(-1.52%) |