Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 40.05 | 40.06 | 39.52 | 39.73 | 1,880,990 | -0.49(-1.21%) |
Mar 30, 2010 | 40.26 | 40.77 | 40.01 | 40.22 | 2,595,213 | +0.09(+0.21%) |
Mar 29, 2010 | 39.67 | 40.22 | 39.65 | 40.13 | 2,669,334 | +0.61(+1.56%) |
Mar 26, 2010 | 39.58 | 39.85 | 39.10 | 39.52 | 1,673,028 | +0.03(+0.09%) |
Mar 25, 2010 | 40.49 | 40.49 | 39.40 | 39.48 | 2,744,949 | -0.47(-1.18%) |
Mar 24, 2010 | 39.20 | 40.17 | 38.91 | 39.95 | 4,569,317 | +0.79(+2.01%) |
Mar 23, 2010 | 38.75 | 39.25 | 38.49 | 39.17 | 1,759,331 | +0.42(+1.08%) |
Mar 22, 2010 | 38.29 | 38.81 | 38.12 | 38.75 | 2,580,674 | +0.09(+0.24%) |
Mar 19, 2010 | 39.32 | 39.46 | 38.46 | 38.65 | 3,032,628 | -0.59(-1.50%) |
Mar 18, 2010 | 39.54 | 39.72 | 38.98 | 39.24 | 1,723,273 | -0.22(-0.56%) |
Mar 17, 2010 | 39.24 | 39.78 | 39.24 | 39.46 | 2,110,725 | +0.30(+0.76%) |
Mar 16, 2010 | 39.07 | 39.23 | 38.73 | 39.17 | 1,595,281 | +0.15(+0.37%) |
Mar 15, 2010 | 38.60 | 39.02 | 38.52 | 39.02 | 2,309,386 | -0.26(-0.67%) |
Mar 12, 2010 | 39.40 | 39.57 | 39.11 | 39.28 | 2,045,643 | +0.11(+0.28%) |
Mar 11, 2010 | 38.64 | 39.20 | 38.40 | 39.17 | 2,298,667 | +0.50(+1.28%) |
Mar 10, 2010 | 38.76 | 38.93 | 38.50 | 38.68 | 2,236,504 | +0.12(+0.31%) |
Mar 09, 2010 | 38.15 | 38.82 | 38.15 | 38.56 | 2,326,960 | +0.21(+0.56%) |
Mar 08, 2010 | 38.35 | 38.39 | 37.82 | 38.35 | 2,422,280 | +0.20(+0.54%) |
Mar 05, 2010 | 37.72 | 38.33 | 37.62 | 38.14 | 3,250,254 | +0.85(+2.27%) |
Mar 04, 2010 | 37.01 | 37.35 | 36.95 | 37.29 | 2,727,119 | +0.28(+0.76%) |
Mar 03, 2010 | 36.68 | 37.16 | 36.32 | 37.01 | 4,303,695 | +0.60(+1.65%) |
Mar 02, 2010 | 36.84 | 36.92 | 36.11 | 36.41 | 3,581,851 | -0.10(-0.28%) |
Mar 01, 2010 | 36.68 | 36.87 | 35.95 | 36.51 | 5,221,304 | +0.06(+0.16%) |
Feb 26, 2010 | 36.42 | 36.79 | 35.64 | 36.45 | 12,445,491 | -1.92(-4.99%) |
Feb 25, 2010 | 37.90 | 38.47 | 37.17 | 38.37 | 3,212,862 | -0.18(-0.46%) |
Feb 24, 2010 | 38.52 | 38.67 | 38.13 | 38.55 | 2,162,932 | +0.21(+0.55%) |
Feb 23, 2010 | 39.53 | 39.60 | 37.91 | 38.34 | 4,158,325 | -1.18(-3.00%) |
Feb 22, 2010 | 39.82 | 40.31 | 39.30 | 39.52 | 3,693,533 | +0.39(+1.00%) |
Feb 19, 2010 | 39.77 | 39.86 | 39.01 | 39.13 | 3,844,275 | -0.74(-1.86%) |
Feb 18, 2010 | 38.62 | 40.05 | 38.58 | 39.87 | 3,052,828 | +1.05(+2.70%) |
Feb 17, 2010 | 39.12 | 39.15 | 38.44 | 38.82 | 3,053,731 | +0.08(+0.20%) |
Feb 16, 2010 | 38.10 | 38.82 | 38.04 | 38.74 | 3,105,336 | +1.18(+3.13%) |
Feb 12, 2010 | 37.31 | 37.57 | 37.57 | 37.57 | 2,480,194 | -0.26(-0.70%) |
Feb 11, 2010 | 36.96 | 37.93 | 36.67 | 37.83 | 3,392,717 | +0.76(+2.04%) |
Feb 10, 2010 | 36.90 | 37.30 | 36.16 | 37.07 | 3,272,038 | +0.21(+0.58%) |
Feb 09, 2010 | 36.70 | 37.27 | 36.18 | 36.86 | 4,662,636 | +0.72(+1.98%) |
Feb 08, 2010 | 36.84 | 37.32 | 36.14 | 36.15 | 5,184,411 | -0.53(-1.44%) |
Feb 05, 2010 | 37.68 | 37.89 | 35.52 | 36.67 | 6,703,852 | -1.06(-2.82%) |
Feb 04, 2010 | 39.52 | 39.52 | 37.48 | 37.74 | 6,909,511 | -2.50(-6.20%) |
Feb 03, 2010 | 40.32 | 40.99 | 39.76 | 40.23 | 3,219,896 | -0.31(-0.76%) |
Feb 02, 2010 | 39.51 | 40.58 | 39.19 | 40.54 | 3,813,356 | +1.32(+3.35%) |
Feb 01, 2010 | 38.87 | 39.45 | 38.50 | 39.23 | 1,939,470 | +0.61(+1.58%) |
Jan 29, 2010 | 39.49 | 40.15 | 38.51 | 38.62 | 2,961,966 | -0.60(-1.54%) |
Jan 28, 2010 | 40.50 | 40.79 | 39.22 | 39.22 | 2,831,503 | -0.92(-2.29%) |
Jan 27, 2010 | 39.81 | 40.20 | 39.19 | 40.14 | 2,963,707 | +0.32(+0.79%) |
Jan 26, 2010 | 39.69 | 40.35 | 39.54 | 39.83 | 2,261,369 | -0.04(-0.11%) |
Jan 25, 2010 | 39.82 | 40.45 | 39.82 | 39.87 | 2,366,759 | +0.34(+0.86%) |
Jan 22, 2010 | 39.60 | 40.61 | 39.52 | 39.53 | 4,046,808 | -0.11(-0.28%) |
Jan 21, 2010 | 41.46 | 41.46 | 39.63 | 39.64 | 5,012,459 | -1.69(-4.08%) |
Jan 20, 2010 | 41.85 | 41.95 | 40.58 | 41.32 | 3,969,350 | -0.83(-1.98%) |
Jan 19, 2010 | 41.82 | 42.25 | 41.67 | 42.16 | 2,414,135 | +0.35(+0.84%) |
Jan 15, 2010 | 42.62 | 41.81 | 41.81 | 41.81 | 3,695,283 | -0.95(-2.21%) |
Jan 14, 2010 | 42.01 | 43.01 | 42.01 | 42.76 | 3,999,616 | +0.65(+1.54%) |
Jan 13, 2010 | 42.02 | 42.23 | 41.25 | 42.11 | 3,799,942 | +0.27(+0.65%) |
Jan 12, 2010 | 41.88 | 42.10 | 41.31 | 41.84 | 3,463,934 | -0.73(-1.72%) |
Jan 11, 2010 | 42.63 | 42.85 | 42.26 | 42.57 | 3,924,369 | +0.19(+0.44%) |
Jan 08, 2010 | 41.62 | 42.47 | 41.56 | 42.38 | 4,690,132 | +0.67(+1.61%) |
Jan 07, 2010 | 40.64 | 41.80 | 40.34 | 41.71 | 6,170,400 | +1.52(+3.79%) |
Jan 06, 2010 | 39.18 | 40.31 | 39.06 | 40.18 | 4,638,838 | +1.02(+2.61%) |
Jan 05, 2010 | 39.20 | 39.53 | 38.84 | 39.16 | 3,500,215 | -0.03(-0.07%) |