Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.16 | 41.31 | 40.84 | 41.19 | 4,969,678 | -0.08(-0.19%) |
Mar 30, 2010 | 41.12 | 41.53 | 41.03 | 41.26 | 5,462,560 | +0.26(+0.62%) |
Mar 29, 2010 | 40.80 | 41.29 | 40.75 | 41.01 | 5,044,963 | +0.29(+0.72%) |
Mar 26, 2010 | 40.75 | 41.10 | 40.57 | 40.71 | 4,544,765 | +0.01(+0.03%) |
Mar 25, 2010 | 40.95 | 41.24 | 40.63 | 40.70 | 6,442,977 | -0.08(-0.19%) |
Mar 24, 2010 | 41.27 | 41.31 | 40.63 | 40.78 | 6,455,099 | -0.54(-1.32%) |
Mar 23, 2010 | 40.98 | 41.38 | 40.73 | 41.32 | 6,370,040 | +0.42(+1.03%) |
Mar 22, 2010 | 40.93 | 41.34 | 40.83 | 40.90 | 5,901,609 | -0.24(-0.58%) |
Mar 19, 2010 | 41.50 | 41.53 | 40.94 | 41.14 | 12,473,775 | -0.06(-0.14%) |
Mar 18, 2010 | 40.26 | 41.24 | 39.97 | 41.19 | 12,118,421 | +0.98(+2.45%) |
Mar 17, 2010 | 39.97 | 40.43 | 39.97 | 40.21 | 9,025,354 | +0.26(+0.64%) |
Mar 16, 2010 | 40.13 | 40.25 | 39.84 | 39.95 | 9,112,514 | -0.14(-0.35%) |
Mar 15, 2010 | 39.96 | 40.13 | 39.92 | 40.09 | 7,721,940 | +0.24(+0.61%) |
Mar 12, 2010 | 39.97 | 39.99 | 39.65 | 39.85 | 9,193,342 | -0.10(-0.24%) |
Mar 11, 2010 | 38.74 | 39.96 | 38.66 | 39.95 | 16,192,044 | +1.11(+2.87%) |
Mar 10, 2010 | 38.51 | 39.03 | 38.42 | 38.83 | 9,866,908 | +0.28(+0.73%) |
Mar 09, 2010 | 38.16 | 38.64 | 38.00 | 38.55 | 8,555,662 | +0.31(+0.82%) |
Mar 08, 2010 | 38.16 | 38.30 | 38.02 | 38.24 | 6,375,179 | +0.20(+0.52%) |
Mar 05, 2010 | 38.09 | 38.18 | 37.87 | 38.04 | 8,445,312 | +0.16(+0.42%) |
Mar 04, 2010 | 37.84 | 38.16 | 37.67 | 37.88 | 6,834,537 | +0.04(+0.10%) |
Mar 03, 2010 | 38.33 | 38.37 | 37.81 | 37.84 | 9,503,681 | +0.01(+0.04%) |
Mar 02, 2010 | 37.84 | 38.11 | 37.73 | 37.83 | 9,859,775 | +0.20(+0.52%) |
Mar 01, 2010 | 37.60 | 38.07 | 37.56 | 37.63 | 6,168,683 | +0.07(+0.19%) |
Feb 26, 2010 | 37.36 | 37.70 | 37.02 | 37.56 | 6,091,241 | +0.20(+0.55%) |
Feb 25, 2010 | 37.08 | 37.36 | 36.74 | 37.36 | 6,945,529 | -0.18(-0.48%) |
Feb 24, 2010 | 37.36 | 37.70 | 37.25 | 37.54 | 7,425,429 | +0.19(+0.51%) |
Feb 23, 2010 | 37.06 | 37.42 | 36.77 | 37.34 | 8,792,379 | +0.29(+0.78%) |
Feb 22, 2010 | 37.13 | 37.23 | 36.88 | 37.06 | 4,560,506 | +0.09(+0.24%) |
Feb 19, 2010 | 36.42 | 37.19 | 36.31 | 36.97 | 7,640,903 | +0.45(+1.23%) |
Feb 18, 2010 | 36.65 | 36.84 | 36.40 | 36.52 | 6,775,232 | -0.26(-0.70%) |
Feb 17, 2010 | 36.78 | 36.83 | 36.54 | 36.78 | 7,020,039 | +0.12(+0.31%) |
Feb 16, 2010 | 35.91 | 36.76 | 36.11 | 36.66 | 7,921,097 | +0.75(+2.10%) |
Feb 12, 2010 | 35.98 | 35.91 | 35.91 | 35.91 | 9,615,059 | -0.36(-1.00%) |
Feb 11, 2010 | 36.33 | 36.54 | 36.04 | 36.27 | 10,395,196 | +0.08(+0.21%) |
Feb 10, 2010 | 36.43 | 36.43 | 35.88 | 36.19 | 7,417,300 | -0.22(-0.59%) |
Feb 09, 2010 | 36.37 | 36.90 | 36.09 | 36.41 | 8,298,419 | +0.50(+1.40%) |
Feb 08, 2010 | 36.26 | 36.40 | 35.83 | 35.91 | 5,495,312 | -0.37(-1.01%) |
Feb 05, 2010 | 36.26 | 36.61 | 35.66 | 36.28 | 9,144,491 | -0.06(-0.16%) |
Feb 04, 2010 | 37.06 | 37.18 | 36.30 | 36.33 | 11,447,531 | -1.00(-2.68%) |
Feb 03, 2010 | 37.25 | 37.61 | 36.94 | 37.33 | 7,482,561 | +0.16(+0.43%) |
Feb 02, 2010 | 37.89 | 38.02 | 36.97 | 37.18 | 12,368,201 | +0.29(+0.80%) |
Feb 01, 2010 | 36.75 | 37.12 | 36.43 | 36.88 | 9,956,692 | +0.24(+0.67%) |
Jan 29, 2010 | 37.50 | 37.92 | 36.60 | 36.64 | 10,355,644 | -0.75(-2.02%) |
Jan 28, 2010 | 37.74 | 37.83 | 36.82 | 37.39 | 9,006,010 | -0.24(-0.64%) |
Jan 27, 2010 | 37.20 | 37.73 | 36.86 | 37.63 | 8,273,894 | +0.44(+1.19%) |
Jan 26, 2010 | 37.09 | 37.54 | 36.71 | 37.19 | 5,181,105 | -0.07(-0.19%) |
Jan 25, 2010 | 37.49 | 37.75 | 36.95 | 37.26 | 5,551,135 | +0.00(+0.00%) |
Jan 22, 2010 | 37.73 | 37.77 | 37.16 | 37.26 | 8,866,790 | -0.60(-1.59%) |
Jan 21, 2010 | 38.73 | 38.89 | 37.75 | 37.86 | 10,003,629 | -0.93(-2.39%) |
Jan 20, 2010 | 39.42 | 39.45 | 38.48 | 38.79 | 8,295,736 | -0.69(-1.75%) |
Jan 19, 2010 | 39.33 | 39.81 | 39.32 | 39.48 | 5,558,240 | +0.20(+0.52%) |
Jan 15, 2010 | 39.45 | 39.28 | 39.28 | 39.28 | 9,565,441 | -0.17(-0.43%) |
Jan 14, 2010 | 39.23 | 39.55 | 39.21 | 39.45 | 7,407,800 | +0.08(+0.21%) |
Jan 13, 2010 | 40.04 | 40.09 | 39.28 | 39.36 | 9,180,695 | -0.21(-0.53%) |
Jan 12, 2010 | 39.65 | 39.92 | 39.38 | 39.57 | 8,928,587 | -0.27(-0.67%) |
Jan 11, 2010 | 38.40 | 40.19 | 38.37 | 39.84 | 21,673,030 | +1.68(+4.40%) |
Jan 08, 2010 | 37.91 | 38.77 | 37.75 | 38.16 | 21,727,956 | +1.75(+4.81%) |
Jan 07, 2010 | 36.76 | 36.76 | 36.27 | 36.41 | 9,061,328 | -0.28(-0.76%) |
Jan 06, 2010 | 36.92 | 36.95 | 36.66 | 36.69 | 9,098,495 | -0.27(-0.74%) |
Jan 05, 2010 | 36.94 | 37.42 | 36.86 | 36.96 | 9,407,643 | +0.06(+0.17%) |