Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.58 | 39.59 | 39.29 | 39.36 | 2,077,060 | -0.23(-0.59%) |
Mar 30, 2010 | 39.71 | 39.80 | 39.57 | 39.59 | 1,435,577 | -0.06(-0.15%) |
Mar 29, 2010 | 39.71 | 39.78 | 39.43 | 39.65 | 1,660,302 | +0.18(+0.46%) |
Mar 26, 2010 | 39.51 | 39.89 | 39.29 | 39.47 | 2,621,621 | +0.07(+0.17%) |
Mar 25, 2010 | 39.83 | 39.83 | 39.39 | 39.41 | 2,280,139 | -0.16(-0.40%) |
Mar 24, 2010 | 39.52 | 39.87 | 39.27 | 39.56 | 2,685,357 | +0.07(+0.17%) |
Mar 23, 2010 | 39.29 | 39.51 | 38.99 | 39.50 | 3,473,096 | +0.27(+0.69%) |
Mar 22, 2010 | 39.21 | 39.32 | 38.89 | 39.23 | 4,608,207 | -0.20(-0.51%) |
Mar 19, 2010 | 38.67 | 39.45 | 38.67 | 39.43 | 5,678,241 | +0.88(+2.29%) |
Mar 18, 2010 | 38.43 | 38.61 | 38.12 | 38.55 | 1,985,365 | +0.01(+0.04%) |
Mar 17, 2010 | 38.49 | 38.93 | 38.37 | 38.53 | 2,769,454 | +0.18(+0.47%) |
Mar 16, 2010 | 38.11 | 38.36 | 37.84 | 38.35 | 1,733,403 | +0.34(+0.89%) |
Mar 15, 2010 | 37.73 | 38.07 | 37.72 | 38.01 | 3,642,053 | +0.46(+1.21%) |
Mar 12, 2010 | 37.70 | 37.82 | 37.45 | 37.56 | 3,157,426 | -0.03(-0.08%) |
Mar 11, 2010 | 37.19 | 37.66 | 37.03 | 37.59 | 4,377,276 | +0.22(+0.60%) |
Mar 10, 2010 | 37.78 | 37.88 | 37.17 | 37.36 | 4,418,646 | -0.37(-0.97%) |
Mar 09, 2010 | 38.56 | 38.57 | 37.57 | 37.73 | 4,231,618 | -1.04(-2.68%) |
Mar 08, 2010 | 38.69 | 38.91 | 38.44 | 38.77 | 1,546,002 | +0.25(+0.64%) |
Mar 05, 2010 | 38.10 | 38.56 | 37.86 | 38.52 | 1,955,034 | +0.48(+1.26%) |
Mar 04, 2010 | 37.95 | 38.15 | 37.54 | 38.04 | 1,599,458 | +0.22(+0.59%) |
Mar 03, 2010 | 37.69 | 38.01 | 37.42 | 37.82 | 1,702,040 | +0.15(+0.40%) |
Mar 02, 2010 | 37.78 | 37.81 | 37.60 | 37.67 | 1,901,141 | -0.06(-0.16%) |
Mar 01, 2010 | 37.42 | 37.79 | 37.40 | 37.73 | 2,521,588 | +0.33(+0.88%) |
Feb 26, 2010 | 37.80 | 37.83 | 37.30 | 37.40 | 2,645,641 | -0.28(-0.75%) |
Feb 25, 2010 | 37.39 | 37.72 | 37.30 | 37.69 | 2,554,762 | +0.03(+0.08%) |
Feb 24, 2010 | 37.46 | 37.70 | 37.30 | 37.66 | 2,529,897 | +0.03(+0.08%) |
Feb 23, 2010 | 37.80 | 37.94 | 37.62 | 37.63 | 2,034,991 | -0.31(-0.81%) |
Feb 22, 2010 | 37.65 | 38.03 | 37.60 | 37.93 | 1,742,460 | +0.23(+0.62%) |
Feb 19, 2010 | 37.46 | 37.88 | 37.13 | 37.70 | 1,945,254 | +0.05(+0.14%) |
Feb 18, 2010 | 36.91 | 37.88 | 36.69 | 37.65 | 2,852,869 | +0.43(+1.15%) |
Feb 17, 2010 | 37.30 | 37.36 | 36.88 | 37.22 | 3,910,891 | +0.19(+0.53%) |
Feb 16, 2010 | 36.81 | 37.03 | 36.08 | 37.03 | 3,240,839 | +0.51(+1.39%) |
Feb 12, 2010 | 36.29 | 36.52 | 36.52 | 36.52 | 2,821,171 | +0.02(+0.06%) |
Feb 11, 2010 | 36.56 | 36.66 | 35.66 | 36.50 | 2,896,491 | -0.01(-0.02%) |
Feb 10, 2010 | 36.43 | 36.62 | 36.17 | 36.50 | 1,737,155 | +0.07(+0.18%) |
Feb 09, 2010 | 36.49 | 36.66 | 36.20 | 36.44 | 2,325,260 | +0.37(+1.04%) |
Feb 08, 2010 | 36.23 | 36.52 | 36.02 | 36.06 | 2,903,817 | -0.10(-0.27%) |
Feb 05, 2010 | 36.17 | 36.57 | 35.43 | 36.16 | 4,667,605 | +0.15(+0.42%) |
Feb 04, 2010 | 37.02 | 37.33 | 35.86 | 36.01 | 7,262,157 | -1.14(-3.08%) |
Feb 03, 2010 | 37.83 | 37.93 | 36.82 | 37.15 | 4,443,749 | +0.07(+0.20%) |
Feb 02, 2010 | 36.77 | 37.15 | 36.33 | 37.08 | 3,621,939 | +0.27(+0.73%) |
Feb 01, 2010 | 36.94 | 36.96 | 36.55 | 36.81 | 3,161,074 | -0.05(-0.14%) |
Jan 29, 2010 | 36.53 | 37.15 | 36.33 | 36.86 | 3,786,179 | +0.33(+0.90%) |
Jan 28, 2010 | 36.67 | 36.76 | 36.26 | 36.53 | 2,407,726 | -0.10(-0.27%) |
Jan 27, 2010 | 36.21 | 36.64 | 36.08 | 36.63 | 1,771,490 | +0.31(+0.84%) |
Jan 26, 2010 | 36.25 | 36.99 | 36.24 | 36.32 | 3,505,526 | +0.08(+0.23%) |
Jan 25, 2010 | 36.05 | 36.37 | 35.90 | 36.24 | 2,148,860 | +0.41(+1.15%) |
Jan 22, 2010 | 36.16 | 36.38 | 35.77 | 35.83 | 4,852,242 | -0.39(-1.07%) |
Jan 21, 2010 | 36.56 | 36.56 | 35.72 | 36.22 | 2,930,791 | -0.25(-0.68%) |
Jan 20, 2010 | 36.20 | 36.52 | 36.02 | 36.47 | 2,030,609 | -0.06(-0.16%) |
Jan 19, 2010 | 35.98 | 36.63 | 35.91 | 36.53 | 3,112,519 | +0.46(+1.27%) |
Jan 15, 2010 | 36.25 | 36.07 | 36.07 | 36.07 | 2,813,552 | -0.39(-1.07%) |
Jan 14, 2010 | 35.98 | 36.52 | 35.95 | 36.46 | 3,267,541 | +0.34(+0.95%) |
Jan 13, 2010 | 36.14 | 36.29 | 35.98 | 36.11 | 3,065,914 | +0.12(+0.33%) |
Jan 12, 2010 | 36.07 | 36.19 | 35.64 | 35.99 | 4,026,149 | +0.07(+0.21%) |
Jan 11, 2010 | 35.63 | 35.99 | 35.23 | 35.92 | 5,211,513 | +0.38(+1.07%) |
Jan 08, 2010 | 35.73 | 35.82 | 35.40 | 35.54 | 3,320,382 | -0.20(-0.57%) |
Jan 07, 2010 | 35.69 | 35.88 | 35.40 | 35.74 | 9,641,000 | +0.20(+0.57%) |
Jan 06, 2010 | 36.06 | 36.22 | 35.52 | 35.54 | 7,323,335 | -0.49(-1.37%) |
Jan 05, 2010 | 36.38 | 36.71 | 35.68 | 36.03 | 12,404,173 | -0.83(-2.25%) |