Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.90 | 39.04 | 38.70 | 38.92 | 38,467,176 | -0.04(-0.10%) |
Mar 30, 2010 | 39.04 | 39.11 | 38.81 | 38.96 | 30,534,364 | -0.15(-0.37%) |
Mar 29, 2010 | 38.73 | 39.21 | 38.69 | 39.11 | 44,954,556 | +0.44(+1.14%) |
Mar 26, 2010 | 38.61 | 38.86 | 38.45 | 38.66 | 52,582,980 | +0.14(+0.36%) |
Mar 25, 2010 | 38.82 | 38.89 | 38.49 | 38.53 | 36,304,204 | -0.12(-0.30%) |
Mar 24, 2010 | 38.68 | 38.85 | 38.48 | 38.64 | 33,993,436 | -0.26(-0.67%) |
Mar 23, 2010 | 38.90 | 38.92 | 38.61 | 38.90 | 42,580,352 | -0.01(-0.03%) |
Mar 22, 2010 | 38.64 | 39.05 | 38.54 | 38.91 | 36,811,904 | -0.04(-0.10%) |
Mar 19, 2010 | 39.42 | 39.45 | 38.60 | 38.96 | 78,413,152 | -0.20(-0.52%) |
Mar 18, 2010 | 39.22 | 39.36 | 38.94 | 39.16 | 44,616,064 | +0.02(+0.04%) |
Mar 17, 2010 | 38.88 | 39.39 | 38.82 | 39.14 | 66,720,648 | +0.46(+1.19%) |
Mar 16, 2010 | 38.67 | 38.75 | 38.35 | 38.68 | 60,413,440 | +0.16(+0.41%) |
Mar 15, 2010 | 38.35 | 38.53 | 38.29 | 38.53 | 37,980,480 | -0.29(-0.75%) |
Mar 12, 2010 | 39.27 | 39.27 | 38.64 | 38.82 | 40,206,076 | -0.24(-0.62%) |
Mar 11, 2010 | 39.16 | 39.26 | 38.92 | 39.06 | 33,331,666 | +0.00(+0.00%) |
Mar 10, 2010 | 39.03 | 39.17 | 38.80 | 39.06 | 42,697,104 | +0.26(+0.66%) |
Mar 09, 2010 | 38.54 | 39.04 | 38.48 | 38.80 | 49,910,028 | +0.17(+0.45%) |
Mar 08, 2010 | 38.80 | 38.81 | 38.48 | 38.63 | 34,930,092 | +0.01(+0.02%) |
Mar 05, 2010 | 38.33 | 38.65 | 38.22 | 38.62 | 46,187,504 | +0.62(+1.64%) |
Mar 04, 2010 | 38.02 | 38.14 | 37.82 | 38.00 | 37,793,564 | -0.02(-0.05%) |
Mar 03, 2010 | 38.22 | 38.33 | 37.99 | 38.02 | 38,342,036 | -0.03(-0.09%) |
Mar 02, 2010 | 38.15 | 38.23 | 37.86 | 38.05 | 42,720,352 | +0.05(+0.14%) |
Mar 01, 2010 | 37.98 | 38.08 | 37.82 | 38.00 | 32,351,076 | +0.23(+0.62%) |
Feb 26, 2010 | 37.92 | 38.00 | 37.72 | 37.77 | 34,643,232 | -0.08(-0.21%) |
Feb 25, 2010 | 37.54 | 37.87 | 37.40 | 37.85 | 44,174,272 | -0.25(-0.64%) |
Feb 24, 2010 | 37.78 | 38.27 | 37.64 | 38.10 | 36,947,792 | +0.36(+0.96%) |
Feb 23, 2010 | 37.92 | 38.10 | 37.28 | 37.74 | 57,432,700 | -0.27(-0.70%) |
Feb 22, 2010 | 38.41 | 38.42 | 37.92 | 38.00 | 35,215,028 | -0.27(-0.71%) |
Feb 19, 2010 | 38.11 | 38.49 | 38.02 | 38.28 | 41,759,784 | +0.15(+0.39%) |
Feb 18, 2010 | 38.23 | 38.40 | 37.97 | 38.13 | 38,786,608 | -0.08(-0.22%) |
Feb 17, 2010 | 38.55 | 38.61 | 38.10 | 38.21 | 37,553,820 | -0.30(-0.78%) |
Feb 16, 2010 | 38.03 | 38.57 | 37.82 | 38.51 | 52,515,768 | +0.86(+2.28%) |
Feb 12, 2010 | 37.55 | 37.65 | 37.65 | 37.65 | 52,723,028 | -0.26(-0.67%) |
Feb 11, 2010 | 37.59 | 38.05 | 37.43 | 37.91 | 40,536,908 | +0.23(+0.60%) |
Feb 10, 2010 | 37.82 | 37.90 | 37.28 | 37.68 | 37,342,860 | -0.20(-0.54%) |
Feb 09, 2010 | 37.83 | 38.18 | 37.51 | 37.89 | 62,372,440 | +0.25(+0.66%) |
Feb 08, 2010 | 37.72 | 38.05 | 37.39 | 37.64 | 52,521,916 | +0.23(+0.61%) |
Feb 05, 2010 | 37.35 | 37.47 | 36.69 | 37.41 | 73,271,392 | +0.05(+0.12%) |
Feb 04, 2010 | 38.26 | 38.30 | 37.34 | 37.36 | 58,649,400 | -1.37(-3.53%) |
Feb 03, 2010 | 38.61 | 38.81 | 38.43 | 38.73 | 41,614,708 | +0.08(+0.19%) |
Feb 02, 2010 | 38.52 | 38.75 | 38.37 | 38.66 | 58,993,804 | +0.51(+1.33%) |
Feb 01, 2010 | 37.97 | 38.34 | 37.73 | 38.15 | 65,251,876 | +0.95(+2.56%) |
Jan 29, 2010 | 37.61 | 38.00 | 36.96 | 37.20 | 70,811,712 | -0.31(-0.82%) |
Jan 28, 2010 | 38.02 | 38.02 | 37.28 | 37.50 | 64,695,964 | -0.33(-0.88%) |
Jan 27, 2010 | 37.91 | 38.14 | 37.53 | 37.84 | 61,879,296 | -0.22(-0.58%) |
Jan 26, 2010 | 37.89 | 38.53 | 37.81 | 38.06 | 59,037,892 | +0.04(+0.11%) |
Jan 25, 2010 | 38.42 | 38.54 | 37.92 | 38.02 | 50,732,792 | -0.14(-0.38%) |
Jan 22, 2010 | 38.40 | 38.76 | 38.10 | 38.16 | 67,707,552 | -0.35(-0.90%) |
Jan 21, 2010 | 39.33 | 39.34 | 38.39 | 38.51 | 67,752,216 | -0.77(-1.95%) |
Jan 20, 2010 | 39.58 | 39.64 | 39.22 | 39.27 | 59,983,904 | -0.72(-1.79%) |
Jan 19, 2010 | 39.68 | 40.04 | 39.50 | 39.99 | 45,181,920 | +0.09(+0.23%) |
Jan 15, 2010 | 40.21 | 39.90 | 39.90 | 39.90 | 50,946,300 | -0.33(-0.82%) |
Jan 14, 2010 | 40.15 | 40.26 | 40.04 | 40.23 | 32,271,542 | +0.01(+0.01%) |
Jan 13, 2010 | 40.39 | 40.43 | 39.98 | 40.22 | 43,103,840 | -0.16(-0.40%) |
Jan 12, 2010 | 40.25 | 40.41 | 40.13 | 40.38 | 54,557,352 | -0.20(-0.50%) |
Jan 11, 2010 | 40.38 | 40.71 | 40.21 | 40.59 | 53,128,856 | +0.45(+1.12%) |
Jan 08, 2010 | 40.23 | 40.27 | 39.96 | 40.13 | 43,130,044 | -0.16(-0.40%) |
Jan 07, 2010 | 40.35 | 40.45 | 40.07 | 40.30 | 47,101,196 | -0.13(-0.31%) |
Jan 06, 2010 | 40.09 | 40.76 | 40.03 | 40.42 | 60,703,100 | +0.35(+0.86%) |
Jan 05, 2010 | 39.94 | 40.09 | 39.72 | 40.08 | 52,267,556 | +0.16(+0.39%) |