Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.91 | 38.68 | 37.86 | 38.53 | 2,683,161 | +0.43(+1.12%) |
Mar 30, 2010 | 38.42 | 38.48 | 37.96 | 38.10 | 2,003,232 | -0.38(-0.98%) |
Mar 29, 2010 | 38.81 | 38.82 | 38.26 | 38.48 | 2,353,697 | -0.11(-0.29%) |
Mar 26, 2010 | 38.92 | 39.04 | 38.46 | 38.59 | 2,318,029 | -0.44(-1.13%) |
Mar 25, 2010 | 38.63 | 39.39 | 38.50 | 39.03 | 2,581,255 | +0.57(+1.49%) |
Mar 24, 2010 | 38.65 | 38.82 | 38.38 | 38.46 | 1,368,655 | -0.44(-1.13%) |
Mar 23, 2010 | 38.99 | 38.99 | 38.54 | 38.90 | 1,354,065 | +0.11(+0.29%) |
Mar 22, 2010 | 38.56 | 38.95 | 38.42 | 38.79 | 1,644,106 | +0.13(+0.32%) |
Mar 19, 2010 | 38.95 | 39.05 | 37.98 | 38.66 | 2,757,524 | -0.12(-0.31%) |
Mar 18, 2010 | 38.97 | 39.02 | 38.53 | 38.78 | 1,793,590 | -0.13(-0.32%) |
Mar 17, 2010 | 38.42 | 39.04 | 38.30 | 38.90 | 2,272,456 | +0.69(+1.81%) |
Mar 16, 2010 | 37.82 | 38.25 | 37.77 | 38.21 | 2,170,522 | +0.38(+1.01%) |
Mar 15, 2010 | 37.71 | 37.92 | 37.50 | 37.83 | 2,777,141 | +0.20(+0.54%) |
Mar 12, 2010 | 37.86 | 38.03 | 37.57 | 37.63 | 2,565,485 | -0.06(-0.15%) |
Mar 11, 2010 | 37.54 | 37.80 | 37.24 | 37.68 | 2,548,509 | +0.01(+0.04%) |
Mar 10, 2010 | 38.17 | 38.34 | 37.44 | 37.67 | 3,599,394 | -0.54(-1.41%) |
Mar 09, 2010 | 38.08 | 38.45 | 37.80 | 38.21 | 1,757,638 | -0.07(-0.18%) |
Mar 08, 2010 | 37.98 | 38.35 | 37.91 | 38.28 | 2,135,828 | +0.20(+0.53%) |
Mar 05, 2010 | 37.53 | 38.08 | 37.30 | 38.07 | 2,035,790 | +0.78(+2.10%) |
Mar 04, 2010 | 37.15 | 37.35 | 37.01 | 37.29 | 1,338,791 | +0.21(+0.56%) |
Mar 03, 2010 | 36.96 | 37.32 | 36.96 | 37.08 | 1,330,770 | +0.03(+0.09%) |
Mar 02, 2010 | 37.10 | 37.26 | 36.89 | 37.05 | 1,835,737 | -0.02(-0.06%) |
Mar 01, 2010 | 36.99 | 37.14 | 36.72 | 37.07 | 1,580,715 | +0.10(+0.28%) |
Feb 26, 2010 | 37.01 | 37.12 | 36.56 | 36.96 | 1,789,976 | +0.12(+0.34%) |
Feb 25, 2010 | 36.66 | 36.86 | 36.29 | 36.84 | 2,640,735 | -0.31(-0.84%) |
Feb 24, 2010 | 37.33 | 37.53 | 36.97 | 37.15 | 2,277,819 | +0.07(+0.19%) |
Feb 23, 2010 | 37.90 | 37.98 | 36.91 | 37.08 | 2,138,729 | -0.83(-2.18%) |
Feb 22, 2010 | 37.83 | 38.16 | 37.39 | 37.91 | 3,543,340 | +0.03(+0.09%) |
Feb 19, 2010 | 36.42 | 38.07 | 36.35 | 37.87 | 6,270,283 | +1.48(+4.06%) |
Feb 18, 2010 | 35.92 | 36.49 | 35.81 | 36.40 | 2,161,207 | +0.44(+1.22%) |
Feb 17, 2010 | 35.60 | 36.06 | 35.20 | 35.96 | 2,949,264 | +0.59(+1.67%) |
Feb 16, 2010 | 34.84 | 35.37 | 34.72 | 35.37 | 1,911,106 | +0.68(+1.96%) |
Feb 12, 2010 | 34.68 | 34.69 | 34.69 | 34.69 | 2,579,237 | -0.23(-0.66%) |
Feb 11, 2010 | 35.01 | 35.09 | 34.62 | 34.92 | 1,769,690 | -0.15(-0.44%) |
Feb 10, 2010 | 34.68 | 35.29 | 34.66 | 35.07 | 2,556,212 | +0.33(+0.96%) |
Feb 09, 2010 | 34.96 | 35.32 | 34.41 | 34.74 | 2,694,490 | +0.06(+0.18%) |
Feb 08, 2010 | 35.19 | 35.70 | 34.63 | 34.68 | 2,567,336 | -0.38(-1.09%) |
Feb 05, 2010 | 34.60 | 35.07 | 33.91 | 35.06 | 3,673,914 | +0.45(+1.30%) |
Feb 04, 2010 | 35.49 | 35.69 | 34.60 | 34.61 | 3,075,763 | -1.19(-3.33%) |
Feb 03, 2010 | 36.00 | 36.12 | 35.67 | 35.80 | 1,607,260 | -0.35(-0.98%) |
Feb 02, 2010 | 36.29 | 36.40 | 35.95 | 36.15 | 1,747,183 | -0.03(-0.10%) |
Feb 01, 2010 | 35.81 | 36.55 | 35.76 | 36.19 | 2,544,189 | +1.14(+3.27%) |
Jan 29, 2010 | 35.90 | 35.97 | 35.04 | 35.04 | 2,787,496 | -0.74(-2.07%) |
Jan 28, 2010 | 36.71 | 36.71 | 35.49 | 35.79 | 2,329,465 | -0.62(-1.71%) |
Jan 27, 2010 | 35.37 | 36.51 | 35.23 | 36.41 | 2,724,874 | +1.08(+3.06%) |
Jan 26, 2010 | 35.83 | 36.18 | 35.33 | 35.33 | 1,872,164 | -0.74(-2.04%) |
Jan 25, 2010 | 36.57 | 36.60 | 35.79 | 36.06 | 1,750,318 | -0.06(-0.15%) |
Jan 22, 2010 | 37.12 | 37.51 | 35.88 | 36.12 | 4,551,859 | -1.00(-2.69%) |
Jan 21, 2010 | 37.81 | 38.21 | 37.07 | 37.12 | 4,382,129 | -1.34(-3.48%) |
Jan 20, 2010 | 37.58 | 38.92 | 37.17 | 38.46 | 7,010,973 | +2.09(+5.74%) |
Jan 19, 2010 | 35.76 | 36.52 | 35.74 | 36.37 | 2,735,004 | +0.61(+1.71%) |
Jan 15, 2010 | 35.57 | 35.76 | 35.76 | 35.76 | 2,958,244 | +0.17(+0.49%) |
Jan 14, 2010 | 35.64 | 35.83 | 35.38 | 35.58 | 2,901,437 | -0.17(-0.48%) |
Jan 13, 2010 | 35.47 | 35.90 | 35.19 | 35.76 | 2,187,357 | +0.42(+1.18%) |
Jan 12, 2010 | 35.27 | 35.86 | 35.09 | 35.34 | 2,910,499 | -0.06(-0.18%) |
Jan 11, 2010 | 35.81 | 36.13 | 34.97 | 35.40 | 4,217,187 | -0.96(-2.63%) |
Jan 08, 2010 | 36.04 | 36.46 | 35.86 | 36.36 | 1,971,743 | +0.16(+0.44%) |
Jan 07, 2010 | 35.75 | 36.31 | 35.65 | 36.20 | 2,884,760 | +0.34(+0.95%) |
Jan 06, 2010 | 36.30 | 36.49 | 35.81 | 35.86 | 3,231,042 | -0.53(-1.45%) |
Jan 05, 2010 | 36.07 | 36.58 | 36.07 | 36.39 | 3,065,014 | -0.05(-0.13%) |