Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.02 | 36.44 | 35.53 | 36.32 | 2,137,992 | +0.22(+0.60%) |
Mar 30, 2010 | 36.33 | 36.54 | 35.39 | 36.10 | 2,093,121 | -0.16(-0.43%) |
Mar 29, 2010 | 36.76 | 36.76 | 35.78 | 36.26 | 1,859,167 | -0.22(-0.60%) |
Mar 26, 2010 | 37.26 | 37.26 | 36.33 | 36.48 | 2,676,024 | -0.65(-1.76%) |
Mar 25, 2010 | 37.21 | 37.47 | 36.97 | 37.13 | 2,596,577 | +0.13(+0.35%) |
Mar 24, 2010 | 36.92 | 37.25 | 36.65 | 37.00 | 2,061,001 | -0.03(-0.09%) |
Mar 23, 2010 | 36.71 | 37.17 | 35.93 | 37.03 | 2,200,835 | +0.39(+1.06%) |
Mar 22, 2010 | 35.97 | 36.84 | 35.52 | 36.65 | 1,890,546 | +0.55(+1.51%) |
Mar 19, 2010 | 36.08 | 36.33 | 35.52 | 36.10 | 3,816,834 | +0.09(+0.25%) |
Mar 18, 2010 | 36.45 | 36.75 | 35.92 | 36.01 | 3,283,280 | -0.42(-1.16%) |
Mar 17, 2010 | 36.83 | 37.01 | 36.32 | 36.44 | 2,345,614 | -0.38(-1.04%) |
Mar 16, 2010 | 36.80 | 36.87 | 36.46 | 36.82 | 1,218,255 | +0.20(+0.56%) |
Mar 15, 2010 | 36.22 | 36.80 | 36.20 | 36.61 | 1,758,882 | +0.03(+0.09%) |
Mar 12, 2010 | 37.21 | 37.21 | 36.32 | 36.58 | 2,588,330 | -0.24(-0.65%) |
Mar 11, 2010 | 36.98 | 37.10 | 36.34 | 36.82 | 2,025,811 | -0.17(-0.46%) |
Mar 10, 2010 | 36.70 | 37.21 | 36.63 | 36.99 | 1,992,089 | +0.27(+0.72%) |
Mar 09, 2010 | 36.89 | 37.31 | 36.51 | 36.72 | 2,529,035 | -0.23(-0.63%) |
Mar 08, 2010 | 36.72 | 37.26 | 36.46 | 36.95 | 2,196,214 | +0.20(+0.54%) |
Mar 05, 2010 | 35.66 | 36.90 | 35.24 | 36.76 | 4,186,228 | +1.48(+4.19%) |
Mar 04, 2010 | 34.65 | 35.45 | 34.32 | 35.28 | 2,271,639 | +0.70(+2.01%) |
Mar 03, 2010 | 34.69 | 35.14 | 34.35 | 34.58 | 1,967,111 | -0.15(-0.43%) |
Mar 02, 2010 | 34.19 | 35.54 | 34.14 | 34.73 | 6,715,957 | +0.48(+1.39%) |
Mar 01, 2010 | 33.82 | 34.29 | 33.58 | 34.25 | 2,812,227 | +0.52(+1.54%) |
Feb 26, 2010 | 33.37 | 33.89 | 32.96 | 33.74 | 1,962,947 | +0.29(+0.88%) |
Feb 25, 2010 | 32.58 | 33.53 | 32.37 | 33.44 | 2,198,738 | +0.22(+0.66%) |
Feb 24, 2010 | 32.83 | 33.55 | 32.74 | 33.22 | 2,618,132 | +0.41(+1.24%) |
Feb 23, 2010 | 32.68 | 33.29 | 32.37 | 32.82 | 2,945,319 | -0.14(-0.43%) |
Feb 22, 2010 | 33.14 | 33.33 | 32.87 | 32.96 | 2,261,156 | -0.09(-0.27%) |
Feb 19, 2010 | 32.89 | 33.21 | 32.74 | 33.05 | 2,737,027 | +0.16(+0.50%) |
Feb 18, 2010 | 32.29 | 33.05 | 32.05 | 32.89 | 2,902,058 | +0.59(+1.81%) |
Feb 17, 2010 | 32.20 | 32.67 | 31.92 | 32.30 | 1,986,316 | +0.20(+0.62%) |
Feb 16, 2010 | 31.90 | 32.11 | 31.69 | 32.10 | 1,979,270 | +0.39(+1.22%) |
Feb 12, 2010 | 31.45 | 31.71 | 31.71 | 31.71 | 1,229,937 | +0.06(+0.19%) |
Feb 11, 2010 | 30.98 | 31.70 | 30.67 | 31.65 | 1,738,834 | +0.70(+2.25%) |
Feb 10, 2010 | 31.19 | 31.27 | 30.45 | 30.96 | 1,541,787 | -0.16(-0.53%) |
Feb 09, 2010 | 30.56 | 31.30 | 30.53 | 31.12 | 3,155,420 | +0.97(+3.21%) |
Feb 08, 2010 | 30.43 | 30.83 | 29.93 | 30.15 | 2,441,585 | -0.10(-0.34%) |
Feb 05, 2010 | 30.03 | 30.28 | 29.16 | 30.25 | 2,964,294 | +0.27(+0.89%) |
Feb 04, 2010 | 31.20 | 31.28 | 29.99 | 29.99 | 2,082,274 | -1.55(-4.93%) |
Feb 03, 2010 | 31.09 | 31.65 | 30.68 | 31.54 | 2,536,286 | +0.44(+1.42%) |
Feb 02, 2010 | 31.15 | 31.39 | 30.64 | 31.10 | 2,217,284 | +0.76(+2.51%) |
Feb 01, 2010 | 30.62 | 31.17 | 30.19 | 30.34 | 3,247,035 | -0.60(-1.95%) |
Jan 29, 2010 | 31.89 | 31.92 | 30.66 | 30.94 | 3,514,055 | -0.61(-1.94%) |
Jan 28, 2010 | 31.90 | 31.95 | 30.88 | 31.56 | 3,006,709 | -0.24(-0.75%) |
Jan 27, 2010 | 31.94 | 32.20 | 30.87 | 31.79 | 4,550,720 | -0.43(-1.33%) |
Jan 26, 2010 | 33.28 | 33.36 | 31.82 | 32.22 | 13,319,896 | +3.60(+12.60%) |
Jan 25, 2010 | 28.62 | 28.95 | 28.14 | 28.62 | 6,826,881 | +0.29(+1.01%) |
Jan 22, 2010 | 29.77 | 29.77 | 28.00 | 28.33 | 3,517,885 | -1.61(-5.37%) |
Jan 21, 2010 | 30.79 | 31.13 | 29.47 | 29.94 | 3,532,744 | -0.71(-2.31%) |
Jan 20, 2010 | 31.39 | 31.48 | 30.34 | 30.65 | 1,955,244 | -1.17(-3.66%) |
Jan 19, 2010 | 31.28 | 32.14 | 31.19 | 31.82 | 1,818,069 | +0.52(+1.68%) |
Jan 15, 2010 | 32.19 | 31.29 | 31.29 | 31.29 | 2,599,584 | -1.04(-3.22%) |
Jan 14, 2010 | 30.84 | 32.44 | 30.70 | 32.33 | 4,598,426 | +1.37(+4.42%) |
Jan 13, 2010 | 30.53 | 31.21 | 29.83 | 30.96 | 2,758,251 | +0.55(+1.82%) |
Jan 12, 2010 | 30.18 | 30.64 | 29.68 | 30.41 | 2,225,400 | -0.14(-0.45%) |
Jan 11, 2010 | 30.98 | 31.12 | 30.17 | 30.55 | 2,356,339 | -0.29(-0.93%) |
Jan 08, 2010 | 30.80 | 30.92 | 30.33 | 30.83 | 1,834,545 | +0.07(+0.24%) |
Jan 07, 2010 | 30.83 | 31.22 | 30.27 | 30.76 | 1,783,471 | -0.36(-1.16%) |
Jan 06, 2010 | 30.89 | 31.66 | 30.70 | 31.12 | 3,003,645 | +0.29(+0.93%) |
Jan 05, 2010 | 29.79 | 31.00 | 29.43 | 30.83 | 3,496,452 | +1.14(+3.86%) |