Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.61 | 40.68 | 39.51 | 40.47 | 5,733,435 | +0.68(+1.72%) |
Mar 30, 2010 | 40.32 | 40.39 | 39.40 | 39.79 | 5,918,433 | -0.53(-1.31%) |
Mar 29, 2010 | 40.68 | 40.78 | 39.97 | 40.32 | 4,006,114 | -0.07(-0.17%) |
Mar 26, 2010 | 40.66 | 41.33 | 40.12 | 40.38 | 5,400,246 | -0.24(-0.60%) |
Mar 25, 2010 | 40.82 | 41.90 | 40.57 | 40.63 | 8,062,188 | +0.04(+0.10%) |
Mar 24, 2010 | 40.42 | 41.06 | 40.24 | 40.59 | 5,128,580 | +0.04(+0.10%) |
Mar 23, 2010 | 40.55 | 40.66 | 39.86 | 40.55 | 3,797,720 | +0.57(+1.42%) |
Mar 22, 2010 | 39.97 | 40.74 | 39.89 | 39.98 | 4,477,668 | -0.43(-1.07%) |
Mar 19, 2010 | 40.32 | 40.77 | 39.89 | 40.41 | 6,708,721 | +0.28(+0.69%) |
Mar 18, 2010 | 40.61 | 40.66 | 39.61 | 40.13 | 6,308,830 | -0.52(-1.27%) |
Mar 17, 2010 | 39.90 | 40.74 | 39.72 | 40.65 | 8,931,609 | +0.91(+2.29%) |
Mar 16, 2010 | 38.93 | 39.74 | 38.87 | 39.74 | 6,157,837 | +0.89(+2.30%) |
Mar 15, 2010 | 38.71 | 38.91 | 38.61 | 38.85 | 6,813,472 | -0.38(-0.97%) |
Mar 12, 2010 | 39.84 | 39.94 | 39.10 | 39.23 | 5,652,933 | -0.39(-0.99%) |
Mar 11, 2010 | 38.82 | 39.62 | 38.59 | 39.62 | 7,783,541 | +0.71(+1.81%) |
Mar 10, 2010 | 38.30 | 39.05 | 38.05 | 38.91 | 9,279,429 | +0.82(+2.15%) |
Mar 09, 2010 | 37.58 | 38.30 | 37.32 | 38.09 | 7,883,555 | +0.45(+1.19%) |
Mar 08, 2010 | 38.15 | 38.16 | 37.63 | 37.65 | 5,340,544 | -0.03(-0.07%) |
Mar 05, 2010 | 37.05 | 37.75 | 36.83 | 37.67 | 8,166,190 | +0.93(+2.53%) |
Mar 04, 2010 | 36.44 | 36.81 | 36.40 | 36.74 | 7,336,657 | +0.30(+0.84%) |
Mar 03, 2010 | 36.33 | 36.84 | 36.21 | 36.44 | 6,043,988 | +0.24(+0.67%) |
Mar 02, 2010 | 36.29 | 36.76 | 36.00 | 36.19 | 9,158,926 | -0.28(-0.78%) |
Mar 01, 2010 | 36.53 | 36.61 | 36.12 | 36.48 | 5,117,366 | +0.03(+0.09%) |
Feb 26, 2010 | 36.34 | 36.65 | 36.04 | 36.45 | 11,478,102 | +0.08(+0.22%) |
Feb 25, 2010 | 36.26 | 36.37 | 35.66 | 36.36 | 6,902,764 | -0.09(-0.26%) |
Feb 24, 2010 | 35.81 | 36.49 | 35.45 | 36.46 | 8,212,259 | +0.83(+2.32%) |
Feb 23, 2010 | 35.98 | 36.19 | 35.31 | 35.63 | 9,239,357 | -0.41(-1.15%) |
Feb 22, 2010 | 35.51 | 36.34 | 35.50 | 36.05 | 9,513,114 | +1.00(+2.84%) |
Feb 19, 2010 | 35.02 | 35.35 | 34.78 | 35.05 | 7,933,619 | -0.12(-0.33%) |
Feb 18, 2010 | 34.89 | 35.40 | 34.87 | 35.16 | 5,406,002 | +0.01(+0.04%) |
Feb 17, 2010 | 35.79 | 35.79 | 34.85 | 35.15 | 9,290,193 | -0.40(-1.13%) |
Feb 16, 2010 | 34.93 | 35.59 | 34.76 | 35.55 | 10,082,370 | +0.62(+1.79%) |
Feb 12, 2010 | 34.85 | 34.93 | 34.93 | 34.93 | 11,046,704 | +0.08(+0.23%) |
Feb 11, 2010 | 34.78 | 35.05 | 34.40 | 34.85 | 7,319,215 | +0.08(+0.23%) |
Feb 10, 2010 | 34.70 | 35.27 | 34.51 | 34.76 | 8,508,182 | +0.15(+0.43%) |
Feb 09, 2010 | 34.91 | 35.31 | 34.21 | 34.62 | 13,611,766 | -0.02(-0.06%) |
Feb 08, 2010 | 35.02 | 35.39 | 34.31 | 34.64 | 9,738,208 | -0.47(-1.35%) |
Feb 05, 2010 | 35.06 | 35.18 | 34.21 | 35.11 | 19,165,586 | +0.52(+1.49%) |
Feb 04, 2010 | 36.32 | 36.37 | 34.57 | 34.59 | 29,554,200 | -1.82(-4.99%) |
Feb 03, 2010 | 37.05 | 37.02 | 36.38 | 36.41 | 110,159,944 | -0.64(-1.72%) |
Feb 02, 2010 | 37.89 | 38.13 | 36.47 | 37.05 | 14,071,162 | -0.50(-1.33%) |
Feb 01, 2010 | 37.84 | 38.11 | 37.29 | 37.55 | 7,424,629 | -0.03(-0.08%) |
Jan 29, 2010 | 37.54 | 38.57 | 37.42 | 37.58 | 12,353,320 | +0.87(+2.38%) |
Jan 28, 2010 | 37.20 | 37.29 | 36.07 | 36.70 | 6,862,912 | -0.15(-0.40%) |
Jan 27, 2010 | 35.58 | 37.06 | 35.55 | 36.85 | 6,658,105 | +1.15(+3.23%) |
Jan 26, 2010 | 36.52 | 37.16 | 35.66 | 35.70 | 6,837,073 | -0.92(-2.50%) |
Jan 25, 2010 | 36.86 | 37.23 | 35.98 | 36.62 | 4,970,699 | +0.26(+0.73%) |
Jan 22, 2010 | 38.09 | 38.40 | 36.14 | 36.35 | 10,703,837 | -1.41(-3.73%) |
Jan 21, 2010 | 39.08 | 39.35 | 37.29 | 37.76 | 14,546,010 | -2.09(-5.26%) |
Jan 20, 2010 | 39.12 | 39.96 | 38.85 | 39.86 | 9,009,484 | +0.65(+1.66%) |
Jan 19, 2010 | 38.33 | 39.46 | 37.77 | 39.20 | 5,562,166 | +0.78(+2.03%) |
Jan 15, 2010 | 38.99 | 38.43 | 38.43 | 38.43 | 5,834,372 | -0.79(-2.01%) |
Jan 14, 2010 | 38.59 | 39.31 | 38.26 | 39.21 | 4,519,779 | +0.54(+1.40%) |
Jan 13, 2010 | 38.36 | 38.97 | 38.16 | 38.67 | 4,345,158 | +0.30(+0.78%) |
Jan 12, 2010 | 38.47 | 39.09 | 37.84 | 38.37 | 4,105,385 | -0.40(-1.03%) |
Jan 11, 2010 | 38.70 | 39.25 | 38.53 | 38.77 | 4,197,551 | +0.11(+0.28%) |
Jan 08, 2010 | 38.45 | 38.93 | 37.96 | 38.66 | 5,572,632 | +0.10(+0.26%) |
Jan 07, 2010 | 36.44 | 38.72 | 36.37 | 38.56 | 8,423,910 | +1.98(+5.42%) |
Jan 06, 2010 | 36.56 | 37.12 | 36.32 | 36.58 | 4,453,124 | +0.00(+0.00%) |
Jan 05, 2010 | 36.05 | 36.59 | 35.89 | 36.58 | 9,426,509 | +0.37(+1.01%) |