Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.35 | 36.46 | 35.49 | 35.73 | 9,519,794 | -0.77(-2.12%) |
Mar 30, 2010 | 36.65 | 36.90 | 36.29 | 36.51 | 4,532,559 | -0.15(-0.41%) |
Mar 29, 2010 | 37.05 | 37.18 | 36.55 | 36.66 | 5,309,703 | -0.28(-0.75%) |
Mar 26, 2010 | 36.48 | 37.00 | 36.45 | 36.94 | 7,194,972 | +0.62(+1.72%) |
Mar 25, 2010 | 36.43 | 36.69 | 36.26 | 36.31 | 5,211,792 | +0.05(+0.15%) |
Mar 24, 2010 | 36.43 | 36.57 | 36.09 | 36.26 | 6,896,865 | -0.35(-0.97%) |
Mar 23, 2010 | 36.55 | 36.69 | 36.15 | 36.61 | 4,671,387 | +0.64(+1.78%) |
Mar 22, 2010 | 36.03 | 36.69 | 35.91 | 35.97 | 5,545,344 | -0.24(-0.66%) |
Mar 19, 2010 | 36.18 | 36.27 | 35.99 | 36.21 | 7,691,724 | +0.18(+0.49%) |
Mar 18, 2010 | 36.20 | 36.26 | 35.85 | 36.03 | 5,989,090 | -0.10(-0.26%) |
Mar 17, 2010 | 36.41 | 36.44 | 35.99 | 36.13 | 5,134,828 | -0.18(-0.49%) |
Mar 16, 2010 | 36.33 | 36.41 | 36.11 | 36.31 | 4,187,086 | -0.02(-0.06%) |
Mar 15, 2010 | 36.18 | 36.35 | 36.14 | 36.33 | 5,654,238 | +0.27(+0.73%) |
Mar 12, 2010 | 36.08 | 36.15 | 35.66 | 36.06 | 5,530,686 | +0.18(+0.51%) |
Mar 11, 2010 | 35.64 | 35.95 | 35.45 | 35.88 | 4,747,934 | +0.12(+0.32%) |
Mar 10, 2010 | 35.71 | 36.21 | 35.57 | 35.76 | 6,130,268 | -0.15(-0.42%) |
Mar 09, 2010 | 36.07 | 36.26 | 35.72 | 35.91 | 5,295,441 | -0.42(-1.16%) |
Mar 08, 2010 | 36.30 | 36.44 | 36.17 | 36.33 | 4,801,089 | -0.01(-0.02%) |
Mar 05, 2010 | 36.24 | 36.35 | 35.91 | 36.34 | 6,628,595 | +0.37(+1.04%) |
Mar 04, 2010 | 35.11 | 36.18 | 35.43 | 35.97 | 10,143,793 | +0.86(+2.44%) |
Mar 03, 2010 | 35.17 | 35.27 | 34.96 | 35.11 | 5,878,173 | +0.01(+0.04%) |
Mar 02, 2010 | 35.44 | 35.58 | 34.97 | 35.10 | 7,073,113 | -0.39(-1.11%) |
Mar 01, 2010 | 35.17 | 35.56 | 34.98 | 35.49 | 7,188,495 | +0.49(+1.40%) |
Feb 26, 2010 | 34.65 | 35.08 | 34.64 | 35.00 | 6,167,100 | +0.39(+1.12%) |
Feb 25, 2010 | 34.46 | 34.74 | 34.15 | 34.61 | 12,087,430 | -0.03(-0.10%) |
Feb 24, 2010 | 34.10 | 34.76 | 34.05 | 34.65 | 13,650,295 | +0.64(+1.88%) |
Feb 23, 2010 | 33.90 | 34.39 | 33.15 | 34.01 | 23,102,452 | -0.39(-1.15%) |
Feb 22, 2010 | 34.50 | 34.68 | 34.35 | 34.40 | 5,888,908 | -0.06(-0.18%) |
Feb 19, 2010 | 34.44 | 34.70 | 34.30 | 34.46 | 7,613,697 | -0.01(-0.02%) |
Feb 18, 2010 | 34.22 | 34.60 | 34.06 | 34.47 | 7,186,394 | +0.10(+0.28%) |
Feb 17, 2010 | 34.16 | 34.48 | 34.08 | 34.38 | 8,057,889 | +0.46(+1.36%) |
Feb 16, 2010 | 33.38 | 34.01 | 33.29 | 33.91 | 8,549,660 | +0.98(+2.98%) |
Feb 12, 2010 | 33.03 | 32.93 | 32.93 | 32.93 | 12,865,844 | -0.35(-1.06%) |
Feb 11, 2010 | 33.07 | 33.53 | 32.93 | 33.28 | 6,965,919 | +0.14(+0.43%) |
Feb 10, 2010 | 33.19 | 33.39 | 32.91 | 33.14 | 6,548,414 | -0.13(-0.39%) |
Feb 09, 2010 | 33.28 | 33.65 | 33.03 | 33.27 | 6,835,927 | +0.24(+0.74%) |
Feb 08, 2010 | 33.35 | 33.62 | 33.01 | 33.03 | 7,302,247 | -0.35(-1.05%) |
Feb 05, 2010 | 32.90 | 33.52 | 32.84 | 33.38 | 10,849,548 | +0.16(+0.47%) |
Feb 04, 2010 | 33.34 | 33.45 | 32.65 | 33.22 | 22,635,946 | -1.04(-3.02%) |
Feb 03, 2010 | 34.32 | 34.53 | 34.20 | 34.26 | 10,622,950 | -0.15(-0.43%) |
Feb 02, 2010 | 34.60 | 34.65 | 34.27 | 34.41 | 19,795,834 | -0.02(-0.06%) |
Feb 01, 2010 | 34.90 | 34.94 | 34.33 | 34.43 | 12,985,112 | -0.28(-0.82%) |
Jan 29, 2010 | 35.38 | 35.46 | 34.71 | 34.71 | 14,065,777 | -0.43(-1.23%) |
Jan 28, 2010 | 35.33 | 35.50 | 34.94 | 35.15 | 12,189,042 | -0.03(-0.10%) |
Jan 27, 2010 | 35.10 | 35.34 | 34.88 | 35.18 | 16,262,331 | -0.04(-0.12%) |
Jan 26, 2010 | 34.23 | 35.52 | 34.20 | 35.22 | 19,280,760 | +0.85(+2.46%) |
Jan 25, 2010 | 34.35 | 34.58 | 33.99 | 34.37 | 13,157,874 | +0.26(+0.77%) |
Jan 22, 2010 | 33.87 | 34.60 | 33.86 | 34.11 | 17,313,736 | +0.11(+0.32%) |
Jan 21, 2010 | 34.29 | 34.75 | 33.65 | 34.00 | 13,646,646 | -0.34(-0.99%) |
Jan 20, 2010 | 34.38 | 34.79 | 34.24 | 34.34 | 12,689,491 | -0.33(-0.94%) |
Jan 19, 2010 | 34.17 | 34.80 | 33.85 | 34.67 | 13,777,439 | +0.70(+2.05%) |
Jan 15, 2010 | 33.76 | 33.97 | 33.97 | 33.97 | 13,430,346 | +0.05(+0.14%) |
Jan 14, 2010 | 33.70 | 34.09 | 33.58 | 33.92 | 11,075,337 | +0.51(+1.54%) |
Jan 13, 2010 | 33.40 | 33.62 | 33.25 | 33.41 | 7,079,698 | +0.00(+0.00%) |
Jan 12, 2010 | 33.79 | 33.84 | 33.15 | 33.41 | 8,082,036 | -0.57(-1.67%) |
Jan 11, 2010 | 33.96 | 34.08 | 33.68 | 33.97 | 5,541,157 | +0.07(+0.22%) |
Jan 08, 2010 | 33.89 | 33.93 | 33.57 | 33.90 | 9,619,263 | -0.14(-0.40%) |
Jan 07, 2010 | 33.99 | 34.39 | 33.66 | 34.04 | 18,519,052 | +0.41(+1.23%) |
Jan 06, 2010 | 32.90 | 33.65 | 32.90 | 33.62 | 10,659,832 | +0.63(+1.91%) |
Jan 05, 2010 | 32.84 | 33.33 | 32.68 | 32.99 | 7,030,498 | +0.12(+0.37%) |