Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.60 | 36.73 | 35.76 | 36.08 | 251,553 | -0.78(-2.12%) |
Mar 30, 2010 | 37.13 | 37.39 | 36.58 | 36.86 | 183,717 | -0.32(-0.86%) |
Mar 29, 2010 | 37.46 | 37.70 | 36.90 | 37.18 | 161,338 | -0.02(-0.05%) |
Mar 26, 2010 | 37.18 | 37.83 | 37.00 | 37.20 | 185,117 | +0.30(+0.81%) |
Mar 25, 2010 | 36.60 | 37.83 | 36.58 | 36.90 | 241,637 | +0.43(+1.18%) |
Mar 24, 2010 | 36.31 | 37.01 | 36.03 | 36.47 | 301,111 | -0.10(-0.27%) |
Mar 23, 2010 | 36.66 | 37.63 | 35.67 | 36.57 | 537,810 | +0.01(+0.03%) |
Mar 22, 2010 | 37.64 | 37.70 | 36.37 | 36.56 | 709,022 | -1.34(-3.54%) |
Mar 19, 2010 | 42.02 | 42.02 | 37.84 | 37.90 | 900,169 | -4.09(-9.74%) |
Mar 18, 2010 | 41.60 | 42.33 | 41.50 | 41.99 | 149,454 | +0.35(+0.84%) |
Mar 17, 2010 | 40.90 | 42.09 | 40.73 | 41.64 | 147,110 | +0.82(+2.01%) |
Mar 16, 2010 | 42.18 | 42.50 | 40.37 | 40.82 | 324,328 | -1.27(-3.02%) |
Mar 15, 2010 | 42.50 | 44.10 | 41.93 | 42.09 | 294,095 | -1.56(-3.57%) |
Mar 12, 2010 | 43.00 | 43.83 | 42.52 | 43.65 | 247,843 | +0.95(+2.22%) |
Mar 11, 2010 | 41.51 | 43.00 | 41.51 | 42.70 | 261,688 | +0.86(+2.06%) |
Mar 10, 2010 | 42.40 | 42.79 | 41.65 | 41.84 | 217,947 | -0.35(-0.83%) |
Mar 09, 2010 | 41.54 | 43.51 | 41.54 | 42.19 | 450,128 | +0.59(+1.42%) |
Mar 08, 2010 | 40.79 | 41.64 | 40.79 | 41.60 | 273,240 | +1.07(+2.64%) |
Mar 05, 2010 | 39.75 | 40.63 | 39.75 | 40.53 | 323,586 | +0.89(+2.25%) |
Mar 04, 2010 | 39.72 | 39.92 | 39.26 | 39.64 | 103,731 | -0.15(-0.38%) |
Mar 03, 2010 | 40.05 | 40.24 | 39.61 | 39.79 | 170,099 | -0.01(-0.03%) |
Mar 02, 2010 | 39.84 | 40.73 | 39.60 | 39.80 | 400,309 | +0.16(+0.40%) |
Mar 01, 2010 | 40.45 | 41.45 | 39.60 | 39.64 | 481,984 | -2.15(-5.14%) |
Feb 26, 2010 | 40.78 | 42.00 | 40.14 | 41.79 | 206,550 | +1.03(+2.53%) |
Feb 25, 2010 | 40.25 | 41.00 | 40.15 | 40.76 | 143,702 | +0.01(+0.02%) |
Feb 24, 2010 | 38.92 | 40.90 | 38.83 | 40.75 | 264,026 | +1.97(+5.08%) |
Feb 23, 2010 | 40.85 | 40.87 | 38.46 | 38.78 | 411,937 | -2.36(-5.74%) |
Feb 22, 2010 | 41.58 | 41.98 | 41.05 | 41.14 | 206,631 | -0.07(-0.17%) |
Feb 19, 2010 | 41.21 | 41.50 | 41.10 | 41.21 | 171,988 | +0.01(+0.02%) |
Feb 18, 2010 | 40.81 | 41.20 | 40.12 | 41.20 | 182,498 | +0.46(+1.13%) |
Feb 17, 2010 | 40.60 | 41.20 | 40.53 | 40.74 | 200,173 | +0.45(+1.12%) |
Feb 16, 2010 | 39.97 | 40.33 | 39.58 | 40.29 | 175,873 | +0.86(+2.18%) |
Feb 12, 2010 | 39.02 | 39.43 | 39.43 | 39.43 | 200,000 | +0.12(+0.31%) |
Feb 11, 2010 | 37.67 | 39.53 | 37.66 | 39.31 | 293,205 | +1.37(+3.61%) |
Feb 10, 2010 | 37.64 | 37.99 | 37.34 | 37.94 | 183,758 | +0.07(+0.18%) |
Feb 09, 2010 | 37.79 | 38.09 | 37.18 | 37.87 | 205,731 | +0.48(+1.28%) |
Feb 08, 2010 | 37.64 | 38.00 | 36.89 | 37.39 | 175,524 | -0.25(-0.66%) |
Feb 05, 2010 | 38.00 | 38.00 | 36.50 | 37.64 | 286,820 | -0.44(-1.16%) |
Feb 04, 2010 | 40.11 | 40.14 | 38.08 | 38.08 | 459,990 | -2.27(-5.63%) |
Feb 03, 2010 | 41.32 | 42.17 | 40.11 | 40.35 | 250,644 | -1.26(-3.03%) |
Feb 02, 2010 | 40.59 | 42.00 | 40.38 | 41.61 | 393,019 | +1.18(+2.92%) |
Feb 01, 2010 | 40.42 | 40.90 | 39.83 | 40.43 | 234,535 | +0.04(+0.10%) |
Jan 29, 2010 | 40.50 | 41.30 | 40.11 | 40.39 | 340,085 | +0.21(+0.52%) |
Jan 28, 2010 | 41.18 | 41.50 | 39.19 | 40.18 | 802,922 | +2.24(+5.90%) |
Jan 27, 2010 | 37.79 | 38.52 | 37.51 | 37.94 | 270,060 | +0.01(+0.03%) |
Jan 26, 2010 | 38.20 | 38.94 | 37.61 | 37.93 | 171,252 | -0.35(-0.91%) |
Jan 25, 2010 | 39.05 | 39.65 | 38.17 | 38.28 | 190,655 | -0.72(-1.85%) |
Jan 22, 2010 | 40.85 | 41.21 | 38.40 | 39.00 | 391,609 | -1.77(-4.34%) |
Jan 21, 2010 | 39.49 | 41.26 | 39.33 | 40.77 | 423,310 | +1.26(+3.19%) |
Jan 20, 2010 | 39.27 | 39.78 | 38.32 | 39.51 | 184,230 | +0.02(+0.05%) |
Jan 19, 2010 | 38.57 | 39.60 | 37.75 | 39.49 | 155,459 | +0.91(+2.36%) |
Jan 15, 2010 | 39.10 | 38.58 | 38.58 | 38.58 | 177,300 | -0.39(-1.00%) |
Jan 14, 2010 | 38.86 | 39.25 | 38.55 | 38.97 | 140,502 | +0.19(+0.49%) |
Jan 13, 2010 | 38.68 | 38.99 | 38.00 | 38.78 | 114,047 | +0.39(+1.02%) |
Jan 12, 2010 | 37.87 | 38.92 | 37.00 | 38.39 | 215,131 | +0.14(+0.37%) |
Jan 11, 2010 | 38.37 | 38.60 | 37.84 | 38.25 | 161,461 | +0.01(+0.03%) |
Jan 08, 2010 | 37.31 | 38.59 | 36.81 | 38.24 | 237,655 | +0.65(+1.73%) |
Jan 07, 2010 | 36.80 | 37.69 | 36.14 | 37.59 | 329,748 | +0.84(+2.29%) |
Jan 06, 2010 | 36.92 | 36.92 | 36.44 | 36.75 | 220,222 | -0.12(-0.33%) |
Jan 05, 2010 | 35.87 | 36.93 | 35.78 | 36.87 | 315,717 | +0.83(+2.30%) |