Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.92 | 38.32 | 37.66 | 37.69 | 928,216 | -0.32(-0.84%) |
Mar 30, 2010 | 38.22 | 38.35 | 37.83 | 38.01 | 653,717 | -0.26(-0.68%) |
Mar 29, 2010 | 38.17 | 38.50 | 38.10 | 38.27 | 923,634 | +0.16(+0.42%) |
Mar 26, 2010 | 38.97 | 38.97 | 37.78 | 38.11 | 605,039 | -0.58(-1.50%) |
Mar 25, 2010 | 38.88 | 39.25 | 38.52 | 38.69 | 753,792 | +0.16(+0.42%) |
Mar 24, 2010 | 38.58 | 38.98 | 37.74 | 38.53 | 1,656,925 | -0.18(-0.46%) |
Mar 23, 2010 | 40.04 | 40.22 | 38.59 | 38.71 | 1,121,324 | -1.11(-2.79%) |
Mar 22, 2010 | 39.50 | 40.02 | 39.13 | 39.82 | 624,890 | +0.06(+0.15%) |
Mar 19, 2010 | 40.20 | 40.52 | 39.56 | 39.76 | 842,916 | -0.41(-1.02%) |
Mar 18, 2010 | 41.00 | 41.10 | 40.05 | 40.17 | 1,120,731 | -0.86(-2.10%) |
Mar 17, 2010 | 41.25 | 41.49 | 40.92 | 41.03 | 1,051,098 | -0.08(-0.19%) |
Mar 16, 2010 | 40.65 | 41.18 | 40.65 | 41.11 | 637,141 | +0.53(+1.31%) |
Mar 15, 2010 | 40.41 | 41.62 | 40.26 | 40.58 | 1,031,314 | -0.63(-1.53%) |
Mar 12, 2010 | 41.25 | 41.91 | 41.10 | 41.21 | 1,047,932 | +0.08(+0.19%) |
Mar 11, 2010 | 41.32 | 41.32 | 40.67 | 41.13 | 913,900 | -0.25(-0.60%) |
Mar 10, 2010 | 41.00 | 41.50 | 40.74 | 41.38 | 1,004,819 | +0.38(+0.93%) |
Mar 09, 2010 | 41.47 | 41.80 | 40.85 | 41.00 | 887,741 | -0.95(-2.26%) |
Mar 08, 2010 | 40.90 | 42.10 | 40.82 | 41.95 | 1,333,915 | +1.02(+2.49%) |
Mar 05, 2010 | 39.60 | 41.04 | 39.50 | 40.93 | 2,249,740 | +1.53(+3.88%) |
Mar 04, 2010 | 36.60 | 39.90 | 36.60 | 39.40 | 2,942,608 | +1.91(+5.09%) |
Mar 03, 2010 | 38.37 | 38.37 | 37.02 | 37.49 | 1,425,024 | -0.64(-1.68%) |
Mar 02, 2010 | 37.58 | 38.48 | 37.44 | 38.13 | 868,663 | +0.76(+2.03%) |
Mar 01, 2010 | 38.34 | 38.59 | 37.03 | 37.37 | 1,207,214 | -0.45(-1.19%) |
Feb 26, 2010 | 37.14 | 38.20 | 37.14 | 37.82 | 705,726 | +0.61(+1.64%) |
Feb 25, 2010 | 36.39 | 37.34 | 36.03 | 37.21 | 879,857 | +0.29(+0.79%) |
Feb 24, 2010 | 36.94 | 37.43 | 36.38 | 36.92 | 877,162 | -0.04(-0.11%) |
Feb 23, 2010 | 37.76 | 37.78 | 36.28 | 36.96 | 1,320,819 | -0.90(-2.38%) |
Feb 22, 2010 | 38.27 | 38.27 | 37.40 | 37.86 | 776,315 | +0.06(+0.16%) |
Feb 19, 2010 | 37.81 | 38.00 | 37.40 | 37.80 | 499,785 | -0.25(-0.66%) |
Feb 18, 2010 | 37.71 | 38.15 | 37.63 | 38.05 | 474,022 | +0.02(+0.05%) |
Feb 17, 2010 | 37.76 | 38.50 | 37.62 | 38.03 | 1,542,164 | +0.60(+1.60%) |
Feb 16, 2010 | 36.34 | 37.55 | 35.90 | 37.43 | 1,102,531 | +1.37(+3.80%) |
Feb 12, 2010 | 36.59 | 36.06 | 36.06 | 36.06 | 888,200 | -0.92(-2.49%) |
Feb 11, 2010 | 35.99 | 37.04 | 35.39 | 36.98 | 1,476,175 | +0.97(+2.69%) |
Feb 10, 2010 | 36.30 | 36.58 | 35.26 | 36.01 | 1,356,598 | -0.08(-0.22%) |
Feb 09, 2010 | 36.33 | 36.68 | 35.59 | 36.09 | 892,181 | +0.24(+0.67%) |
Feb 08, 2010 | 36.09 | 36.65 | 35.67 | 35.85 | 561,663 | -0.20(-0.55%) |
Feb 05, 2010 | 36.00 | 36.32 | 35.50 | 36.05 | 1,083,026 | +0.12(+0.33%) |
Feb 04, 2010 | 37.08 | 37.08 | 35.83 | 35.93 | 916,034 | -1.43(-3.83%) |
Feb 03, 2010 | 37.91 | 38.01 | 37.36 | 37.36 | 842,170 | -0.48(-1.27%) |
Feb 02, 2010 | 36.37 | 37.96 | 36.37 | 37.84 | 1,580,335 | +1.38(+3.78%) |
Feb 01, 2010 | 35.49 | 37.42 | 35.27 | 36.46 | 2,669,784 | +0.30(+0.83%) |
Jan 29, 2010 | 37.50 | 37.86 | 35.93 | 36.16 | 913,712 | -1.20(-3.21%) |
Jan 28, 2010 | 37.90 | 38.41 | 36.90 | 37.36 | 1,568,269 | -0.53(-1.40%) |
Jan 27, 2010 | 38.69 | 38.69 | 37.30 | 37.89 | 2,251,479 | -0.82(-2.12%) |
Jan 26, 2010 | 39.07 | 39.11 | 38.03 | 38.71 | 1,876,906 | -0.58(-1.48%) |
Jan 25, 2010 | 39.88 | 39.90 | 39.03 | 39.29 | 1,540,644 | +0.26(+0.67%) |
Jan 22, 2010 | 41.45 | 41.45 | 38.55 | 39.03 | 2,501,072 | -2.43(-5.86%) |
Jan 21, 2010 | 43.25 | 43.55 | 41.26 | 41.46 | 1,543,788 | -1.66(-3.85%) |
Jan 20, 2010 | 44.26 | 44.26 | 42.67 | 43.12 | 755,858 | -1.51(-3.38%) |
Jan 19, 2010 | 44.70 | 45.23 | 44.29 | 44.63 | 658,237 | -0.10(-0.22%) |
Jan 15, 2010 | 45.70 | 44.73 | 44.73 | 44.73 | 729,300 | -0.70(-1.54%) |
Jan 14, 2010 | 45.35 | 46.25 | 45.26 | 45.43 | 521,696 | +0.31(+0.69%) |
Jan 13, 2010 | 46.44 | 46.45 | 44.66 | 45.12 | 1,331,234 | +0.55(+1.23%) |
Jan 12, 2010 | 45.55 | 45.83 | 44.15 | 44.57 | 1,331,011 | -1.30(-2.83%) |
Jan 11, 2010 | 45.50 | 46.12 | 45.16 | 45.87 | 760,116 | +0.96(+2.14%) |
Jan 08, 2010 | 44.87 | 45.33 | 44.23 | 44.91 | 1,043,039 | -0.23(-0.51%) |
Jan 07, 2010 | 46.40 | 46.40 | 44.95 | 45.14 | 846,185 | -0.86(-1.87%) |
Jan 06, 2010 | 46.32 | 47.25 | 45.53 | 46.00 | 707,274 | -0.21(-0.45%) |
Jan 05, 2010 | 45.95 | 46.31 | 45.00 | 46.21 | 1,166,721 | +0.46(+1.01%) |