Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.71 | 40.10 | 39.43 | 39.52 | 3,361,391 | -0.39(-0.98%) |
Mar 30, 2010 | 40.74 | 40.74 | 39.74 | 39.91 | 2,688,563 | -0.07(-0.18%) |
Mar 29, 2010 | 40.53 | 40.53 | 39.47 | 39.98 | 4,354,840 | -0.33(-0.82%) |
Mar 26, 2010 | 39.69 | 40.60 | 39.17 | 40.31 | 5,552,365 | +1.61(+4.16%) |
Mar 25, 2010 | 38.95 | 39.28 | 38.68 | 38.70 | 2,967,611 | +0.05(+0.13%) |
Mar 24, 2010 | 38.35 | 38.82 | 38.33 | 38.65 | 3,177,303 | +0.30(+0.78%) |
Mar 23, 2010 | 38.52 | 38.87 | 38.12 | 38.35 | 3,821,897 | +0.01(+0.03%) |
Mar 22, 2010 | 37.46 | 38.58 | 37.29 | 38.34 | 4,034,572 | +0.49(+1.29%) |
Mar 19, 2010 | 38.18 | 38.37 | 37.68 | 37.85 | 3,331,437 | -0.23(-0.60%) |
Mar 18, 2010 | 38.10 | 38.50 | 37.85 | 38.08 | 2,617,300 | -0.15(-0.39%) |
Mar 17, 2010 | 37.91 | 38.35 | 37.91 | 38.23 | 2,172,151 | +0.41(+1.08%) |
Mar 16, 2010 | 38.08 | 38.24 | 37.68 | 37.82 | 3,204,530 | -0.23(-0.60%) |
Mar 15, 2010 | 37.81 | 38.07 | 37.77 | 38.05 | 3,132,635 | -0.22(-0.57%) |
Mar 12, 2010 | 38.60 | 38.81 | 37.86 | 38.27 | 2,781,531 | -0.22(-0.57%) |
Mar 11, 2010 | 38.31 | 38.53 | 38.05 | 38.49 | 2,645,268 | -0.09(-0.23%) |
Mar 10, 2010 | 38.99 | 39.14 | 38.45 | 38.58 | 4,228,178 | -0.28(-0.72%) |
Mar 09, 2010 | 37.44 | 39.20 | 37.38 | 38.86 | 5,809,072 | +1.31(+3.49%) |
Mar 08, 2010 | 37.85 | 37.93 | 37.32 | 37.55 | 3,248,663 | -0.14(-0.37%) |
Mar 05, 2010 | 37.38 | 37.84 | 37.05 | 37.69 | 3,299,967 | +0.51(+1.37%) |
Mar 04, 2010 | 36.39 | 37.30 | 36.39 | 37.18 | 4,169,651 | +0.71(+1.95%) |
Mar 03, 2010 | 36.72 | 36.94 | 36.34 | 36.47 | 4,560,586 | -0.33(-0.90%) |
Mar 02, 2010 | 37.10 | 37.13 | 36.78 | 36.80 | 4,517,674 | -0.22(-0.59%) |
Mar 01, 2010 | 36.53 | 37.08 | 36.18 | 37.02 | 5,397,393 | +0.58(+1.59%) |
Feb 26, 2010 | 36.71 | 37.10 | 36.42 | 36.44 | 3,815,530 | -0.25(-0.68%) |
Feb 25, 2010 | 36.60 | 36.85 | 36.20 | 36.69 | 5,117,422 | -0.48(-1.28%) |
Feb 24, 2010 | 36.64 | 37.21 | 36.44 | 37.16 | 4,355,628 | +0.60(+1.65%) |
Feb 23, 2010 | 36.41 | 36.76 | 36.13 | 36.56 | 4,749,587 | +0.00(+0.00%) |
Feb 22, 2010 | 36.44 | 36.94 | 36.38 | 36.56 | 4,720,185 | +0.18(+0.49%) |
Feb 19, 2010 | 36.24 | 36.50 | 36.02 | 36.38 | 3,433,842 | -0.02(-0.07%) |
Feb 18, 2010 | 35.83 | 36.51 | 35.80 | 36.41 | 3,739,282 | +0.36(+0.98%) |
Feb 17, 2010 | 36.44 | 36.44 | 35.77 | 36.05 | 4,488,787 | -0.13(-0.36%) |
Feb 16, 2010 | 35.69 | 36.31 | 35.25 | 36.18 | 3,478,817 | +0.71(+2.00%) |
Feb 12, 2010 | 35.01 | 35.47 | 35.47 | 35.47 | 4,754,500 | +0.09(+0.25%) |
Feb 11, 2010 | 34.70 | 35.69 | 34.43 | 35.38 | 4,028,638 | +0.65(+1.87%) |
Feb 10, 2010 | 34.62 | 35.00 | 34.33 | 34.73 | 2,964,861 | +0.03(+0.09%) |
Feb 09, 2010 | 34.71 | 34.84 | 34.28 | 34.70 | 3,366,043 | +0.51(+1.49%) |
Feb 08, 2010 | 34.25 | 34.83 | 33.90 | 34.19 | 3,456,459 | -0.13(-0.38%) |
Feb 05, 2010 | 33.60 | 34.39 | 32.96 | 34.32 | 8,826,046 | -0.15(-0.44%) |
Feb 04, 2010 | 35.10 | 35.34 | 34.17 | 34.47 | 5,001,731 | -1.02(-2.87%) |
Feb 03, 2010 | 35.32 | 35.61 | 34.98 | 35.49 | 4,773,869 | -0.24(-0.67%) |
Feb 02, 2010 | 35.29 | 35.77 | 35.10 | 35.73 | 4,714,178 | +0.69(+1.97%) |
Feb 01, 2010 | 35.00 | 35.36 | 34.83 | 35.04 | 3,758,881 | +0.16(+0.46%) |
Jan 29, 2010 | 34.98 | 35.36 | 34.73 | 34.88 | 5,884,041 | +0.01(+0.03%) |
Jan 28, 2010 | 35.11 | 35.37 | 34.65 | 34.87 | 6,519,557 | -0.14(-0.40%) |
Jan 27, 2010 | 34.56 | 35.17 | 34.37 | 35.01 | 5,671,107 | +0.40(+1.16%) |
Jan 26, 2010 | 34.07 | 35.01 | 33.91 | 34.61 | 5,387,178 | +0.52(+1.53%) |
Jan 25, 2010 | 34.35 | 34.71 | 33.73 | 34.09 | 5,638,145 | +0.05(+0.15%) |
Jan 22, 2010 | 33.84 | 34.54 | 33.53 | 34.04 | 7,165,024 | -0.06(-0.18%) |
Jan 21, 2010 | 35.32 | 35.38 | 33.49 | 34.10 | 10,370,548 | -1.25(-3.54%) |
Jan 20, 2010 | 35.20 | 35.90 | 34.99 | 35.35 | 15,018,642 | -2.10(-5.61%) |
Jan 19, 2010 | 37.12 | 37.53 | 36.70 | 37.45 | 5,559,199 | +0.66(+1.79%) |
Jan 15, 2010 | 37.54 | 36.79 | 36.79 | 36.79 | 6,035,800 | -0.71(-1.89%) |
Jan 14, 2010 | 38.21 | 38.33 | 37.18 | 37.50 | 4,511,699 | -0.77(-2.01%) |
Jan 13, 2010 | 38.55 | 38.55 | 37.76 | 38.27 | 3,243,872 | -0.33(-0.85%) |
Jan 12, 2010 | 38.10 | 38.65 | 37.75 | 38.60 | 5,185,833 | +0.28(+0.73%) |
Jan 11, 2010 | 37.46 | 38.51 | 37.46 | 38.32 | 4,025,713 | +1.05(+2.82%) |
Jan 08, 2010 | 37.22 | 37.35 | 36.88 | 37.27 | 3,139,935 | -0.22(-0.59%) |
Jan 07, 2010 | 37.58 | 37.96 | 37.29 | 37.49 | 2,719,114 | +0.02(+0.05%) |
Jan 06, 2010 | 36.65 | 37.57 | 36.57 | 37.47 | 2,968,296 | +0.72(+1.96%) |
Jan 05, 2010 | 36.34 | 37.28 | 35.89 | 36.75 | 3,223,355 | +0.44(+1.21%) |