Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.26 | 39.03 | 38.20 | 38.88 | 2,658,845 | +0.43(+1.12%) |
Mar 30, 2010 | 38.77 | 38.83 | 38.31 | 38.45 | 1,985,078 | -0.38(-0.98%) |
Mar 29, 2010 | 39.16 | 39.18 | 38.61 | 38.83 | 2,332,367 | -0.11(-0.29%) |
Mar 26, 2010 | 39.27 | 39.39 | 38.81 | 38.94 | 2,297,023 | -0.44(-1.13%) |
Mar 25, 2010 | 38.98 | 39.75 | 38.85 | 39.39 | 2,557,863 | +0.58(+1.49%) |
Mar 24, 2010 | 39.00 | 39.18 | 38.73 | 38.81 | 1,356,251 | -0.44(-1.13%) |
Mar 23, 2010 | 39.35 | 39.35 | 38.89 | 39.25 | 1,341,794 | +0.11(+0.29%) |
Mar 22, 2010 | 38.91 | 39.31 | 38.77 | 39.14 | 1,629,207 | +0.13(+0.32%) |
Mar 19, 2010 | 39.31 | 39.41 | 38.33 | 39.01 | 2,732,535 | -0.12(-0.31%) |
Mar 18, 2010 | 39.32 | 39.38 | 38.88 | 39.13 | 1,777,336 | -0.13(-0.32%) |
Mar 17, 2010 | 38.77 | 39.40 | 38.65 | 39.26 | 2,251,863 | +0.70(+1.81%) |
Mar 16, 2010 | 38.17 | 38.60 | 38.11 | 38.56 | 2,150,852 | +0.39(+1.01%) |
Mar 15, 2010 | 38.05 | 38.27 | 37.85 | 38.18 | 2,751,974 | +0.20(+0.54%) |
Mar 12, 2010 | 38.20 | 38.38 | 37.92 | 37.97 | 2,542,236 | -0.06(-0.15%) |
Mar 11, 2010 | 37.89 | 38.15 | 37.59 | 38.03 | 2,525,413 | +0.01(+0.04%) |
Mar 10, 2010 | 38.51 | 38.69 | 37.78 | 38.01 | 3,566,775 | -0.54(-1.41%) |
Mar 09, 2010 | 38.43 | 38.80 | 38.14 | 38.56 | 1,741,710 | -0.07(-0.18%) |
Mar 08, 2010 | 38.32 | 38.70 | 38.25 | 38.63 | 2,116,472 | +0.20(+0.53%) |
Mar 05, 2010 | 37.88 | 38.43 | 37.64 | 38.42 | 2,017,341 | +0.79(+2.10%) |
Mar 04, 2010 | 37.48 | 37.69 | 37.35 | 37.63 | 1,326,658 | +0.21(+0.56%) |
Mar 03, 2010 | 37.30 | 37.66 | 37.30 | 37.42 | 1,318,710 | +0.04(+0.09%) |
Mar 02, 2010 | 37.44 | 37.60 | 37.23 | 37.39 | 1,819,101 | -0.02(-0.06%) |
Mar 01, 2010 | 37.32 | 37.48 | 37.06 | 37.41 | 1,566,390 | +0.10(+0.28%) |
Feb 26, 2010 | 37.35 | 37.46 | 36.89 | 37.30 | 1,773,755 | +0.13(+0.34%) |
Feb 25, 2010 | 36.99 | 37.20 | 36.62 | 37.18 | 2,616,804 | -0.31(-0.84%) |
Feb 24, 2010 | 37.67 | 37.87 | 37.31 | 37.49 | 2,257,176 | +0.07(+0.19%) |
Feb 23, 2010 | 38.25 | 38.33 | 37.25 | 37.42 | 2,119,347 | -0.83(-2.18%) |
Feb 22, 2010 | 38.17 | 38.51 | 37.73 | 38.25 | 3,511,229 | +0.03(+0.09%) |
Feb 19, 2010 | 36.75 | 38.42 | 36.68 | 38.22 | 6,213,460 | +1.49(+4.06%) |
Feb 18, 2010 | 36.25 | 36.82 | 36.14 | 36.73 | 2,141,622 | +0.44(+1.22%) |
Feb 17, 2010 | 35.92 | 36.39 | 35.52 | 36.29 | 2,922,536 | +0.59(+1.67%) |
Feb 16, 2010 | 35.15 | 35.69 | 35.03 | 35.69 | 1,893,787 | +0.69(+1.96%) |
Feb 12, 2010 | 35.00 | 35.01 | 35.01 | 35.01 | 2,555,863 | -0.23(-0.66%) |
Feb 11, 2010 | 35.33 | 35.41 | 34.94 | 35.24 | 1,753,652 | -0.15(-0.44%) |
Feb 10, 2010 | 34.99 | 35.61 | 34.97 | 35.39 | 2,533,047 | +0.34(+0.96%) |
Feb 09, 2010 | 35.28 | 35.64 | 34.72 | 35.06 | 2,670,072 | +0.06(+0.18%) |
Feb 08, 2010 | 35.51 | 36.02 | 34.94 | 34.99 | 2,544,070 | -0.38(-1.09%) |
Feb 05, 2010 | 34.92 | 35.39 | 34.22 | 35.38 | 3,640,619 | +0.45(+1.30%) |
Feb 04, 2010 | 35.82 | 36.01 | 34.92 | 34.92 | 3,047,890 | -1.20(-3.33%) |
Feb 03, 2010 | 36.33 | 36.45 | 35.99 | 36.13 | 1,592,695 | -0.36(-0.98%) |
Feb 02, 2010 | 36.62 | 36.74 | 36.28 | 36.48 | 1,731,349 | -0.04(-0.10%) |
Feb 01, 2010 | 36.13 | 36.88 | 36.08 | 36.52 | 2,521,133 | +1.16(+3.27%) |
Jan 29, 2010 | 36.23 | 36.30 | 35.36 | 35.36 | 2,762,235 | -0.75(-2.07%) |
Jan 28, 2010 | 37.04 | 37.04 | 35.82 | 36.11 | 2,308,355 | -0.63(-1.71%) |
Jan 27, 2010 | 35.69 | 36.84 | 35.55 | 36.74 | 2,700,180 | +1.09(+3.06%) |
Jan 26, 2010 | 36.16 | 36.51 | 35.65 | 35.65 | 1,855,198 | -0.74(-2.04%) |
Jan 25, 2010 | 36.90 | 36.93 | 36.11 | 36.39 | 1,734,456 | -0.06(-0.15%) |
Jan 22, 2010 | 37.46 | 37.85 | 36.21 | 36.45 | 4,510,609 | -1.01(-2.69%) |
Jan 21, 2010 | 38.16 | 38.56 | 37.41 | 37.46 | 4,342,417 | -1.35(-3.48%) |
Jan 20, 2010 | 37.92 | 39.28 | 37.51 | 38.81 | 6,947,437 | +2.11(+5.74%) |
Jan 19, 2010 | 36.08 | 36.85 | 36.07 | 36.70 | 2,710,219 | +0.62(+1.71%) |
Jan 15, 2010 | 35.90 | 36.08 | 36.08 | 36.08 | 2,931,435 | +0.17(+0.49%) |
Jan 14, 2010 | 35.97 | 36.16 | 35.70 | 35.91 | 2,875,143 | -0.17(-0.48%) |
Jan 13, 2010 | 35.79 | 36.23 | 35.51 | 36.08 | 2,167,535 | +0.42(+1.18%) |
Jan 12, 2010 | 35.59 | 36.19 | 35.41 | 35.66 | 2,884,123 | -0.06(-0.18%) |
Jan 11, 2010 | 36.13 | 36.46 | 35.29 | 35.73 | 4,178,969 | -0.97(-2.63%) |
Jan 08, 2010 | 36.36 | 36.79 | 36.19 | 36.69 | 1,953,874 | +0.16(+0.44%) |
Jan 07, 2010 | 36.08 | 36.64 | 35.98 | 36.53 | 2,858,618 | +0.34(+0.95%) |
Jan 06, 2010 | 36.63 | 36.82 | 36.14 | 36.19 | 3,201,761 | -0.53(-1.45%) |
Jan 05, 2010 | 36.40 | 36.92 | 36.40 | 36.72 | 3,037,238 | -0.05(-0.13%) |