Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.86 | 38.39 | 37.67 | 38.07 | 3,623,381 | -0.06(-0.16%) |
Mar 30, 2010 | 37.37 | 38.29 | 37.29 | 38.13 | 2,862,313 | +0.62(+1.65%) |
Mar 29, 2010 | 38.14 | 38.29 | 37.35 | 37.51 | 1,728,071 | -0.47(-1.24%) |
Mar 26, 2010 | 37.75 | 38.74 | 37.50 | 37.98 | 4,934,867 | +1.13(+3.07%) |
Mar 25, 2010 | 36.51 | 37.32 | 36.35 | 36.85 | 2,998,887 | +0.56(+1.54%) |
Mar 24, 2010 | 36.20 | 36.39 | 35.98 | 36.29 | 2,089,203 | -0.10(-0.27%) |
Mar 23, 2010 | 36.52 | 36.63 | 36.02 | 36.39 | 2,634,291 | -0.05(-0.14%) |
Mar 22, 2010 | 35.66 | 36.75 | 35.59 | 36.44 | 2,897,463 | +0.84(+2.36%) |
Mar 19, 2010 | 36.18 | 36.26 | 35.36 | 35.60 | 3,344,097 | -0.54(-1.49%) |
Mar 18, 2010 | 35.98 | 36.41 | 35.85 | 36.14 | 2,166,533 | +0.10(+0.28%) |
Mar 17, 2010 | 36.32 | 36.65 | 35.84 | 36.04 | 3,087,012 | -0.38(-1.04%) |
Mar 16, 2010 | 36.56 | 36.91 | 36.09 | 36.42 | 2,247,938 | -0.33(-0.90%) |
Mar 15, 2010 | 36.42 | 36.75 | 35.99 | 36.75 | 2,165,465 | +0.26(+0.71%) |
Mar 12, 2010 | 36.64 | 36.64 | 36.16 | 36.49 | 2,007,176 | +0.03(+0.08%) |
Mar 11, 2010 | 36.09 | 36.61 | 35.97 | 36.46 | 2,183,329 | +0.15(+0.41%) |
Mar 10, 2010 | 35.95 | 36.57 | 35.78 | 36.31 | 3,872,690 | +0.47(+1.31%) |
Mar 09, 2010 | 35.26 | 36.01 | 35.14 | 35.84 | 3,690,473 | +0.52(+1.47%) |
Mar 08, 2010 | 35.00 | 35.42 | 34.88 | 35.32 | 4,101,451 | +0.34(+0.97%) |
Mar 05, 2010 | 34.28 | 35.08 | 34.27 | 34.98 | 2,782,126 | +0.64(+1.86%) |
Mar 04, 2010 | 34.44 | 34.75 | 33.95 | 34.34 | 4,534,604 | +0.94(+2.81%) |
Mar 03, 2010 | 33.32 | 33.95 | 33.12 | 33.40 | 3,029,462 | +0.29(+0.88%) |
Mar 02, 2010 | 33.40 | 33.65 | 32.99 | 33.11 | 2,796,913 | -0.07(-0.21%) |
Mar 01, 2010 | 32.48 | 33.19 | 32.26 | 33.18 | 2,757,529 | +0.98(+3.04%) |
Feb 26, 2010 | 31.90 | 32.23 | 31.72 | 32.20 | 2,376,010 | +0.32(+1.00%) |
Feb 25, 2010 | 31.22 | 31.91 | 31.07 | 31.88 | 3,039,230 | +0.09(+0.28%) |
Feb 24, 2010 | 31.83 | 31.97 | 31.48 | 31.79 | 1,529,835 | +0.13(+0.41%) |
Feb 23, 2010 | 31.99 | 32.15 | 31.50 | 31.66 | 1,568,404 | -0.38(-1.19%) |
Feb 22, 2010 | 32.14 | 32.36 | 31.63 | 32.04 | 2,012,082 | +0.08(+0.25%) |
Feb 19, 2010 | 32.02 | 32.46 | 31.95 | 31.96 | 2,477,203 | -0.14(-0.44%) |
Feb 18, 2010 | 31.68 | 32.13 | 31.36 | 32.10 | 2,647,623 | +0.54(+1.71%) |
Feb 17, 2010 | 31.33 | 31.57 | 31.27 | 31.56 | 2,128,549 | +0.36(+1.15%) |
Feb 16, 2010 | 30.96 | 31.26 | 30.77 | 31.20 | 2,569,170 | +0.36(+1.17%) |
Feb 12, 2010 | 30.81 | 30.84 | 30.84 | 30.84 | 3,346,300 | -0.30(-0.96%) |
Feb 11, 2010 | 31.20 | 31.49 | 30.79 | 31.14 | 3,283,725 | -0.25(-0.80%) |
Feb 10, 2010 | 31.73 | 31.85 | 31.11 | 31.39 | 2,570,746 | -0.46(-1.44%) |
Feb 09, 2010 | 31.37 | 31.97 | 31.06 | 31.85 | 4,497,389 | +0.94(+3.04%) |
Feb 08, 2010 | 30.94 | 31.36 | 30.52 | 30.91 | 5,235,172 | +0.08(+0.26%) |
Feb 05, 2010 | 31.14 | 31.29 | 30.63 | 30.83 | 34,541,608 | -0.02(-0.06%) |
Feb 04, 2010 | 31.02 | 31.18 | 30.48 | 30.85 | 4,919,397 | -1.14(-3.56%) |
Feb 03, 2010 | 32.40 | 32.58 | 31.78 | 31.99 | 3,381,209 | -0.68(-2.08%) |
Feb 02, 2010 | 32.47 | 32.91 | 32.28 | 32.67 | 2,744,868 | +0.18(+0.55%) |
Feb 01, 2010 | 32.39 | 32.54 | 32.05 | 32.49 | 3,516,329 | +0.92(+2.91%) |
Jan 29, 2010 | 31.54 | 32.84 | 31.12 | 31.57 | 5,136,954 | +1.05(+3.44%) |
Jan 28, 2010 | 31.54 | 31.65 | 30.11 | 30.52 | 3,705,397 | -1.02(-3.23%) |
Jan 27, 2010 | 31.22 | 31.70 | 31.01 | 31.54 | 1,912,062 | +0.16(+0.51%) |
Jan 26, 2010 | 31.01 | 31.60 | 31.00 | 31.38 | 2,998,752 | +0.26(+0.84%) |
Jan 25, 2010 | 31.08 | 31.41 | 30.85 | 31.12 | 3,841,466 | +0.07(+0.23%) |
Jan 22, 2010 | 31.79 | 31.82 | 30.97 | 31.05 | 4,389,759 | -0.40(-1.27%) |
Jan 21, 2010 | 31.72 | 32.12 | 31.21 | 31.45 | 3,242,573 | -0.17(-0.54%) |
Jan 20, 2010 | 32.35 | 32.50 | 31.27 | 31.62 | 3,220,848 | -1.10(-3.36%) |
Jan 19, 2010 | 32.62 | 32.91 | 32.47 | 32.72 | 2,651,261 | +0.27(+0.83%) |
Jan 15, 2010 | 33.51 | 32.45 | 32.45 | 32.45 | 3,982,400 | -1.33(-3.94%) |
Jan 14, 2010 | 33.91 | 34.27 | 33.29 | 33.78 | 2,544,775 | -0.38(-1.11%) |
Jan 13, 2010 | 33.71 | 34.27 | 33.65 | 34.16 | 1,550,806 | +0.57(+1.70%) |
Jan 12, 2010 | 33.64 | 33.75 | 33.06 | 33.59 | 2,906,391 | -0.23(-0.68%) |
Jan 11, 2010 | 33.95 | 34.11 | 33.54 | 33.82 | 2,340,084 | -0.19(-0.56%) |
Jan 08, 2010 | 34.02 | 34.39 | 33.73 | 34.01 | 2,945,277 | -0.07(-0.21%) |
Jan 07, 2010 | 34.97 | 34.99 | 33.80 | 34.08 | 5,854,650 | -1.20(-3.40%) |
Jan 06, 2010 | 35.27 | 35.56 | 34.77 | 35.28 | 3,294,529 | -0.28(-0.79%) |
Jan 05, 2010 | 34.99 | 36.23 | 34.82 | 35.56 | 3,958,529 | +0.65(+1.86%) |