Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.41 | 38.66 | 38.33 | 38.51 | 4,702,122 | +0.01(+0.02%) |
Mar 30, 2010 | 39.15 | 39.15 | 38.41 | 38.50 | 4,926,895 | -0.59(-1.52%) |
Mar 29, 2010 | 38.90 | 39.14 | 38.80 | 39.10 | 3,704,381 | +0.29(+0.75%) |
Mar 26, 2010 | 38.75 | 39.08 | 38.67 | 38.80 | 4,794,081 | +0.19(+0.50%) |
Mar 25, 2010 | 38.77 | 38.91 | 38.56 | 38.61 | 5,775,884 | +0.01(+0.04%) |
Mar 24, 2010 | 38.45 | 38.74 | 38.33 | 38.60 | 4,507,604 | +0.11(+0.30%) |
Mar 23, 2010 | 38.23 | 38.48 | 38.09 | 38.48 | 4,544,176 | +0.36(+0.96%) |
Mar 22, 2010 | 38.05 | 38.25 | 37.97 | 38.12 | 5,347,375 | -0.05(-0.13%) |
Mar 19, 2010 | 38.25 | 38.27 | 37.68 | 38.17 | 18,487,666 | +0.06(+0.15%) |
Mar 18, 2010 | 37.90 | 38.35 | 37.80 | 38.11 | 5,760,936 | +0.28(+0.74%) |
Mar 17, 2010 | 37.92 | 38.22 | 37.73 | 37.83 | 7,730,447 | +0.10(+0.27%) |
Mar 16, 2010 | 37.65 | 37.81 | 37.48 | 37.73 | 5,779,547 | +0.09(+0.23%) |
Mar 15, 2010 | 37.40 | 37.72 | 37.40 | 37.65 | 6,904,792 | -0.31(-0.81%) |
Mar 12, 2010 | 38.44 | 38.55 | 37.84 | 37.95 | 6,289,872 | -0.33(-0.86%) |
Mar 11, 2010 | 37.75 | 38.31 | 37.70 | 38.28 | 5,722,891 | +0.52(+1.38%) |
Mar 10, 2010 | 38.24 | 38.40 | 37.55 | 37.76 | 8,251,696 | -0.49(-1.27%) |
Mar 09, 2010 | 38.52 | 38.70 | 38.15 | 38.25 | 7,155,987 | -0.16(-0.43%) |
Mar 08, 2010 | 38.16 | 38.55 | 38.13 | 38.41 | 4,405,075 | +0.14(+0.35%) |
Mar 05, 2010 | 38.21 | 38.30 | 37.93 | 38.27 | 6,003,203 | +0.28(+0.73%) |
Mar 04, 2010 | 37.69 | 38.05 | 37.63 | 38.00 | 5,512,543 | +0.31(+0.81%) |
Mar 03, 2010 | 37.91 | 38.12 | 37.69 | 37.69 | 5,486,259 | -0.13(-0.36%) |
Mar 02, 2010 | 37.76 | 37.92 | 37.54 | 37.83 | 5,100,995 | +0.16(+0.43%) |
Mar 01, 2010 | 37.44 | 37.91 | 37.44 | 37.66 | 6,102,516 | +0.35(+0.93%) |
Feb 26, 2010 | 37.46 | 37.60 | 37.12 | 37.32 | 10,426,784 | -0.11(-0.30%) |
Feb 25, 2010 | 36.98 | 37.52 | 36.98 | 37.43 | 7,189,403 | -0.03(-0.08%) |
Feb 24, 2010 | 37.25 | 37.59 | 37.18 | 37.46 | 8,527,004 | +0.31(+0.82%) |
Feb 23, 2010 | 37.42 | 37.91 | 37.12 | 37.15 | 9,177,236 | -0.48(-1.28%) |
Feb 22, 2010 | 37.61 | 37.81 | 37.44 | 37.64 | 6,282,232 | +0.11(+0.30%) |
Feb 19, 2010 | 37.39 | 37.70 | 37.30 | 37.52 | 7,662,705 | +0.10(+0.27%) |
Feb 18, 2010 | 36.65 | 37.52 | 36.61 | 37.42 | 6,451,203 | +0.70(+1.91%) |
Feb 17, 2010 | 36.69 | 36.78 | 36.31 | 36.72 | 6,359,839 | +0.10(+0.27%) |
Feb 16, 2010 | 35.80 | 36.62 | 35.66 | 36.62 | 7,580,733 | +0.82(+2.30%) |
Feb 12, 2010 | 35.32 | 35.80 | 35.80 | 35.80 | 8,188,625 | +0.18(+0.50%) |
Feb 11, 2010 | 35.20 | 35.67 | 34.95 | 35.62 | 6,538,119 | +0.36(+1.03%) |
Feb 10, 2010 | 35.23 | 35.41 | 34.95 | 35.26 | 6,510,122 | +0.09(+0.24%) |
Feb 09, 2010 | 35.15 | 35.30 | 34.68 | 35.17 | 7,547,259 | +0.37(+1.06%) |
Feb 08, 2010 | 35.61 | 35.68 | 34.78 | 34.80 | 7,319,508 | -0.87(-2.45%) |
Feb 05, 2010 | 35.20 | 35.83 | 34.94 | 35.68 | 9,507,619 | +0.39(+1.11%) |
Feb 04, 2010 | 35.67 | 36.00 | 35.26 | 35.29 | 9,389,434 | -0.60(-1.66%) |
Feb 03, 2010 | 35.80 | 36.15 | 35.68 | 35.88 | 5,607,266 | -0.37(-1.02%) |
Feb 02, 2010 | 35.90 | 36.32 | 35.66 | 36.25 | 7,948,639 | +0.54(+1.50%) |
Feb 01, 2010 | 36.15 | 36.15 | 35.63 | 35.72 | 6,064,356 | -0.24(-0.66%) |
Jan 29, 2010 | 35.69 | 36.18 | 35.54 | 35.95 | 6,320,415 | +0.28(+0.80%) |
Jan 28, 2010 | 36.24 | 36.24 | 35.46 | 35.67 | 6,418,995 | -0.45(-1.24%) |
Jan 27, 2010 | 35.68 | 36.12 | 35.50 | 36.12 | 6,570,666 | +0.48(+1.33%) |
Jan 26, 2010 | 35.87 | 36.28 | 35.58 | 35.64 | 11,963,481 | +0.95(+2.74%) |
Jan 25, 2010 | 34.65 | 34.85 | 34.02 | 34.69 | 6,719,633 | +0.41(+1.20%) |
Jan 22, 2010 | 34.63 | 35.22 | 34.20 | 34.28 | 9,704,835 | -0.45(-1.31%) |
Jan 21, 2010 | 34.62 | 34.83 | 34.08 | 34.73 | 8,375,076 | +0.01(+0.04%) |
Jan 20, 2010 | 34.95 | 35.27 | 34.45 | 34.72 | 4,838,578 | -0.35(-1.01%) |
Jan 19, 2010 | 34.59 | 35.19 | 34.36 | 35.07 | 4,720,302 | +0.45(+1.31%) |
Jan 15, 2010 | 34.85 | 34.62 | 34.62 | 34.62 | 5,993,069 | -0.35(-0.99%) |
Jan 14, 2010 | 34.72 | 35.05 | 34.58 | 34.97 | 3,743,410 | +0.18(+0.53%) |
Jan 13, 2010 | 34.72 | 35.00 | 34.65 | 34.78 | 4,879,501 | +0.12(+0.35%) |
Jan 12, 2010 | 34.76 | 35.05 | 34.49 | 34.66 | 7,254,091 | +0.22(+0.64%) |
Jan 11, 2010 | 34.56 | 34.66 | 34.13 | 34.44 | 4,310,276 | -0.01(-0.04%) |
Jan 08, 2010 | 34.52 | 34.60 | 34.11 | 34.46 | 5,542,907 | -0.05(-0.14%) |
Jan 07, 2010 | 33.93 | 34.66 | 33.93 | 34.51 | 6,907,777 | +0.49(+1.44%) |
Jan 06, 2010 | 34.24 | 34.34 | 33.60 | 34.02 | 14,268,450 | -0.49(-1.42%) |
Jan 05, 2010 | 35.22 | 35.26 | 34.43 | 34.51 | 8,373,892 | -0.84(-2.37%) |