Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.22 | 38.47 | 38.14 | 38.32 | 4,725,422 | +0.01(+0.02%) |
Mar 30, 2010 | 38.95 | 38.95 | 38.22 | 38.31 | 4,951,309 | -0.59(-1.52%) |
Mar 29, 2010 | 38.70 | 38.95 | 38.61 | 38.90 | 3,722,737 | +0.29(+0.75%) |
Mar 26, 2010 | 38.56 | 38.89 | 38.48 | 38.61 | 4,817,837 | +0.19(+0.50%) |
Mar 25, 2010 | 38.58 | 38.72 | 38.37 | 38.42 | 5,804,505 | +0.01(+0.04%) |
Mar 24, 2010 | 38.26 | 38.55 | 38.15 | 38.41 | 4,529,940 | +0.11(+0.30%) |
Mar 23, 2010 | 38.04 | 38.29 | 37.90 | 38.29 | 4,566,693 | +0.36(+0.96%) |
Mar 22, 2010 | 37.87 | 38.06 | 37.78 | 37.93 | 5,373,872 | -0.05(-0.13%) |
Mar 19, 2010 | 38.06 | 38.08 | 37.50 | 37.98 | 18,579,276 | +0.06(+0.15%) |
Mar 18, 2010 | 37.71 | 38.16 | 37.62 | 37.92 | 5,789,483 | +0.28(+0.74%) |
Mar 17, 2010 | 37.73 | 38.04 | 37.55 | 37.65 | 7,768,753 | +0.10(+0.26%) |
Mar 16, 2010 | 37.47 | 37.62 | 37.29 | 37.55 | 5,808,186 | +0.09(+0.23%) |
Mar 15, 2010 | 37.22 | 37.54 | 37.22 | 37.46 | 6,939,007 | -0.31(-0.81%) |
Mar 12, 2010 | 38.25 | 38.36 | 37.65 | 37.77 | 6,321,039 | -0.33(-0.86%) |
Mar 11, 2010 | 37.57 | 38.12 | 37.51 | 38.09 | 5,751,249 | +0.52(+1.38%) |
Mar 10, 2010 | 38.05 | 38.21 | 37.37 | 37.57 | 8,292,585 | -0.48(-1.27%) |
Mar 09, 2010 | 38.33 | 38.50 | 37.96 | 38.06 | 7,191,446 | -0.16(-0.43%) |
Mar 08, 2010 | 37.97 | 38.36 | 37.94 | 38.22 | 4,426,903 | +0.13(+0.35%) |
Mar 05, 2010 | 38.02 | 38.11 | 37.74 | 38.09 | 6,032,950 | +0.28(+0.73%) |
Mar 04, 2010 | 37.51 | 37.86 | 37.44 | 37.81 | 5,539,858 | +0.30(+0.81%) |
Mar 03, 2010 | 37.73 | 37.93 | 37.51 | 37.51 | 5,513,444 | -0.13(-0.36%) |
Mar 02, 2010 | 37.58 | 37.73 | 37.36 | 37.64 | 5,126,271 | +0.16(+0.43%) |
Mar 01, 2010 | 37.25 | 37.72 | 37.25 | 37.48 | 6,132,754 | +0.35(+0.93%) |
Feb 26, 2010 | 37.27 | 37.41 | 36.94 | 37.13 | 10,478,450 | -0.11(-0.30%) |
Feb 25, 2010 | 36.80 | 37.34 | 36.80 | 37.25 | 7,225,027 | -0.03(-0.08%) |
Feb 24, 2010 | 37.06 | 37.40 | 37.00 | 37.27 | 8,569,256 | +0.30(+0.82%) |
Feb 23, 2010 | 37.23 | 37.72 | 36.94 | 36.97 | 9,222,710 | -0.48(-1.28%) |
Feb 22, 2010 | 37.42 | 37.63 | 37.25 | 37.45 | 6,313,361 | +0.11(+0.30%) |
Feb 19, 2010 | 37.20 | 37.51 | 37.11 | 37.34 | 7,700,675 | +0.10(+0.27%) |
Feb 18, 2010 | 36.47 | 37.34 | 36.43 | 37.24 | 6,483,170 | +0.70(+1.91%) |
Feb 17, 2010 | 36.51 | 36.60 | 36.13 | 36.54 | 6,391,353 | +0.10(+0.27%) |
Feb 16, 2010 | 35.62 | 36.44 | 35.49 | 36.44 | 7,618,296 | +0.82(+2.30%) |
Feb 12, 2010 | 35.14 | 35.62 | 35.62 | 35.62 | 8,229,201 | +0.18(+0.50%) |
Feb 11, 2010 | 35.03 | 35.49 | 34.78 | 35.44 | 6,570,516 | +0.36(+1.03%) |
Feb 10, 2010 | 35.05 | 35.24 | 34.77 | 35.08 | 6,542,380 | +0.08(+0.24%) |
Feb 09, 2010 | 34.98 | 35.13 | 34.51 | 35.00 | 7,584,657 | +0.37(+1.06%) |
Feb 08, 2010 | 35.43 | 35.51 | 34.60 | 34.63 | 7,355,777 | -0.87(-2.45%) |
Feb 05, 2010 | 35.03 | 35.66 | 34.77 | 35.50 | 9,554,731 | +0.39(+1.11%) |
Feb 04, 2010 | 35.49 | 35.83 | 35.08 | 35.11 | 9,435,960 | -0.59(-1.66%) |
Feb 03, 2010 | 35.63 | 35.97 | 35.50 | 35.71 | 5,635,051 | -0.37(-1.02%) |
Feb 02, 2010 | 35.73 | 36.14 | 35.49 | 36.07 | 7,988,025 | +0.53(+1.50%) |
Feb 01, 2010 | 35.97 | 35.97 | 35.46 | 35.54 | 6,094,406 | -0.24(-0.66%) |
Jan 29, 2010 | 35.52 | 36.00 | 35.37 | 35.78 | 6,351,734 | +0.28(+0.80%) |
Jan 28, 2010 | 36.06 | 36.06 | 35.29 | 35.49 | 6,450,802 | -0.44(-1.24%) |
Jan 27, 2010 | 35.51 | 35.95 | 35.32 | 35.94 | 6,603,224 | +0.47(+1.33%) |
Jan 26, 2010 | 35.69 | 36.10 | 35.41 | 35.47 | 12,022,762 | +0.95(+2.74%) |
Jan 25, 2010 | 34.48 | 34.68 | 33.86 | 34.52 | 6,752,930 | +0.41(+1.20%) |
Jan 22, 2010 | 34.46 | 35.05 | 34.03 | 34.11 | 9,752,923 | -0.45(-1.31%) |
Jan 21, 2010 | 34.45 | 34.65 | 33.91 | 34.56 | 8,416,576 | +0.01(+0.04%) |
Jan 20, 2010 | 34.78 | 35.09 | 34.28 | 34.55 | 4,862,554 | -0.35(-1.01%) |
Jan 19, 2010 | 34.42 | 35.02 | 34.20 | 34.90 | 4,743,692 | +0.45(+1.31%) |
Jan 15, 2010 | 34.68 | 34.45 | 34.45 | 34.45 | 6,022,766 | -0.35(-0.99%) |
Jan 14, 2010 | 34.55 | 34.88 | 34.41 | 34.80 | 3,761,959 | +0.18(+0.53%) |
Jan 13, 2010 | 34.55 | 34.83 | 34.48 | 34.61 | 4,903,680 | +0.12(+0.35%) |
Jan 12, 2010 | 34.59 | 34.87 | 34.31 | 34.49 | 7,290,036 | +0.22(+0.64%) |
Jan 11, 2010 | 34.39 | 34.48 | 33.96 | 34.27 | 4,331,634 | -0.01(-0.04%) |
Jan 08, 2010 | 34.35 | 34.43 | 33.94 | 34.29 | 5,570,373 | -0.05(-0.14%) |
Jan 07, 2010 | 33.76 | 34.49 | 33.76 | 34.34 | 6,942,006 | +0.49(+1.44%) |
Jan 06, 2010 | 34.08 | 34.17 | 33.43 | 33.85 | 14,339,152 | -0.49(-1.42%) |
Jan 05, 2010 | 35.04 | 35.08 | 34.26 | 34.34 | 8,415,386 | -0.83(-2.37%) |