Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.73 | 43.38 | 42.41 | 42.58 | 1,848,748 | -0.37(-0.86%) |
Mar 30, 2010 | 44.02 | 44.35 | 42.47 | 42.96 | 2,359,937 | -1.00(-2.28%) |
Mar 29, 2010 | 42.66 | 44.17 | 42.33 | 43.96 | 4,158,606 | +1.98(+4.72%) |
Mar 26, 2010 | 41.44 | 42.77 | 41.28 | 41.98 | 2,851,728 | +0.65(+1.56%) |
Mar 25, 2010 | 43.30 | 43.57 | 41.24 | 41.33 | 3,687,354 | -1.41(-3.30%) |
Mar 24, 2010 | 42.39 | 43.03 | 42.19 | 42.74 | 2,676,767 | +0.07(+0.17%) |
Mar 23, 2010 | 41.52 | 42.77 | 41.07 | 42.67 | 3,087,163 | +1.36(+3.28%) |
Mar 22, 2010 | 39.75 | 41.84 | 39.44 | 41.31 | 2,791,252 | +0.95(+2.36%) |
Mar 19, 2010 | 40.36 | 41.60 | 39.96 | 40.36 | 5,569,574 | +0.23(+0.57%) |
Mar 18, 2010 | 41.42 | 41.69 | 39.96 | 40.13 | 5,151,951 | -1.33(-3.21%) |
Mar 17, 2010 | 40.82 | 41.79 | 40.61 | 41.46 | 2,551,886 | +0.81(+2.00%) |
Mar 16, 2010 | 40.10 | 40.74 | 39.97 | 40.65 | 1,747,575 | +0.85(+2.14%) |
Mar 15, 2010 | 39.75 | 40.18 | 39.37 | 39.80 | 2,479,873 | +0.68(+1.73%) |
Mar 12, 2010 | 38.70 | 39.22 | 38.35 | 39.12 | 2,606,783 | +0.11(+0.28%) |
Mar 11, 2010 | 39.16 | 39.71 | 38.72 | 39.01 | 3,015,405 | -0.12(-0.30%) |
Mar 10, 2010 | 38.49 | 39.50 | 38.33 | 39.13 | 3,399,303 | +0.30(+0.77%) |
Mar 09, 2010 | 38.37 | 38.98 | 38.26 | 38.83 | 2,769,264 | -4.07(-9.48%) |
Mar 08, 2010 | 42.39 | 43.06 | 42.27 | 42.90 | 2,506,722 | +5.71(+15.36%) |
Mar 05, 2010 | 36.60 | 37.93 | 36.60 | 37.19 | 2,970,702 | +0.56(+1.54%) |
Mar 04, 2010 | 36.49 | 37.26 | 36.41 | 36.62 | 2,212,988 | +0.25(+0.69%) |
Mar 03, 2010 | 35.92 | 36.76 | 35.60 | 36.37 | 3,119,231 | +0.78(+2.18%) |
Mar 02, 2010 | 34.34 | 35.70 | 34.04 | 35.60 | 3,098,541 | -3.87(-9.81%) |
Mar 01, 2010 | 38.07 | 39.58 | 37.74 | 39.47 | 2,794,480 | +5.70(+16.89%) |
Feb 26, 2010 | 33.06 | 33.87 | 32.46 | 33.76 | 2,437,250 | +0.10(+0.30%) |
Feb 25, 2010 | 34.29 | 34.67 | 33.39 | 33.66 | 2,623,326 | -0.58(-1.69%) |
Feb 24, 2010 | 35.75 | 36.08 | 34.16 | 34.24 | 2,543,761 | -1.67(-4.64%) |
Feb 23, 2010 | 36.39 | 36.50 | 35.78 | 35.91 | 1,886,046 | -3.91(-9.81%) |
Feb 22, 2010 | 40.34 | 40.47 | 39.67 | 39.81 | 1,700,918 | +4.95(+14.19%) |
Feb 19, 2010 | 34.14 | 35.09 | 34.14 | 34.87 | 2,329,844 | +0.39(+1.14%) |
Feb 18, 2010 | 35.06 | 35.09 | 33.91 | 34.48 | 2,907,357 | -0.03(-0.09%) |
Feb 17, 2010 | 34.05 | 34.84 | 33.88 | 34.51 | 2,589,226 | -3.75(-9.81%) |
Feb 16, 2010 | 37.75 | 38.62 | 37.57 | 38.26 | 2,335,170 | +5.48(+16.70%) |
Feb 12, 2010 | 31.73 | 32.89 | 31.61 | 32.78 | 2,941,584 | +1.09(+3.43%) |
Feb 11, 2010 | 32.53 | 32.68 | 31.45 | 31.70 | 2,872,364 | -1.15(-3.50%) |
Feb 10, 2010 | 32.60 | 33.60 | 32.26 | 32.85 | 3,351,538 | +0.98(+3.07%) |
Feb 09, 2010 | 32.23 | 32.83 | 31.13 | 31.87 | 2,994,200 | -3.47(-9.81%) |
Feb 08, 2010 | 35.73 | 36.40 | 34.52 | 35.34 | 2,700,446 | +4.23(+13.58%) |
Feb 05, 2010 | 33.07 | 33.16 | 31.09 | 31.11 | 4,272,084 | -2.67(-7.90%) |
Feb 04, 2010 | 34.89 | 35.48 | 33.67 | 33.78 | 3,164,058 | -1.31(-3.73%) |
Feb 03, 2010 | 34.56 | 35.20 | 33.55 | 35.09 | 2,730,603 | +0.73(+2.12%) |
Feb 02, 2010 | 32.53 | 34.42 | 32.34 | 34.36 | 2,830,219 | -2.50(-6.77%) |
Feb 01, 2010 | 36.06 | 38.17 | 35.86 | 36.85 | 2,552,747 | +4.19(+12.84%) |
Jan 29, 2010 | 33.73 | 34.11 | 32.60 | 32.66 | 3,021,020 | -0.81(-2.43%) |
Jan 28, 2010 | 34.41 | 34.77 | 32.31 | 33.47 | 4,911,027 | +0.23(+0.68%) |
Jan 27, 2010 | 33.28 | 34.45 | 32.44 | 33.25 | 2,838,776 | -0.33(-0.98%) |
Jan 26, 2010 | 33.79 | 34.24 | 33.15 | 33.58 | 1,978,382 | -3.65(-9.81%) |
Jan 25, 2010 | 37.46 | 37.97 | 36.76 | 37.23 | 1,784,197 | +2.85(+8.28%) |
Jan 22, 2010 | 35.71 | 36.07 | 34.37 | 34.38 | 3,371,206 | -1.42(-3.96%) |
Jan 21, 2010 | 35.96 | 36.39 | 35.37 | 35.80 | 2,402,002 | -1.10(-2.97%) |
Jan 20, 2010 | 35.91 | 36.93 | 35.60 | 36.90 | 3,312,969 | -4.01(-9.81%) |
Jan 19, 2010 | 39.81 | 40.94 | 39.47 | 40.91 | 2,987,861 | +4.36(+11.92%) |
Jan 15, 2010 | 37.51 | 37.94 | 36.02 | 36.55 | 3,130,086 | -0.88(-2.34%) |
Jan 14, 2010 | 37.58 | 37.58 | 36.35 | 37.43 | 3,302,752 | -0.01(-0.02%) |
Jan 13, 2010 | 39.12 | 39.24 | 36.63 | 37.44 | 5,765,290 | -2.46(-6.16%) |
Jan 12, 2010 | 40.72 | 41.81 | 39.15 | 39.89 | 4,859,686 | -4.34(-9.81%) |
Jan 11, 2010 | 45.15 | 46.35 | 43.41 | 44.23 | 4,382,931 | +5.35(+13.76%) |
Jan 08, 2010 | 38.24 | 38.95 | 37.98 | 38.88 | 3,793,804 | +0.55(+1.43%) |
Jan 07, 2010 | 37.50 | 38.46 | 37.36 | 38.34 | 3,736,589 | +0.91(+2.43%) |
Jan 06, 2010 | 37.29 | 37.73 | 36.86 | 37.43 | 3,631,227 | +0.41(+1.10%) |
Jan 05, 2010 | 35.81 | 37.08 | 35.76 | 37.02 | 3,004,417 | -4.03(-9.81%) |
Jan 04, 2010 | 39.71 | 41.12 | 39.65 | 41.05 | 2,709,589 | +5.99(+17.09%) |