Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.53 | 44.55 | 43.12 | 43.48 | 1,336,491 | -0.15(-0.34%) |
Mar 30, 2010 | 43.44 | 44.40 | 42.07 | 43.63 | 1,713,000 | +0.43(+1.00%) |
Mar 29, 2010 | 43.26 | 44.40 | 42.94 | 43.20 | 1,453,340 | +0.12(+0.28%) |
Mar 26, 2010 | 44.03 | 44.42 | 42.00 | 43.08 | 1,909,191 | -0.64(-1.46%) |
Mar 25, 2010 | 43.93 | 45.00 | 43.54 | 43.72 | 2,690,956 | +0.22(+0.51%) |
Mar 24, 2010 | 42.76 | 43.67 | 42.70 | 43.50 | 2,962,322 | +0.14(+0.32%) |
Mar 23, 2010 | 39.99 | 43.54 | 39.95 | 43.36 | 3,028,044 | +3.48(+8.73%) |
Mar 22, 2010 | 38.72 | 40.06 | 38.22 | 39.88 | 1,188,246 | +0.87(+2.23%) |
Mar 19, 2010 | 39.77 | 39.77 | 37.56 | 39.01 | 2,075,290 | -0.61(-1.54%) |
Mar 18, 2010 | 40.44 | 40.50 | 39.14 | 39.62 | 1,102,716 | -0.82(-2.03%) |
Mar 17, 2010 | 39.99 | 41.28 | 39.99 | 40.44 | 1,419,881 | +0.64(+1.61%) |
Mar 16, 2010 | 39.19 | 39.82 | 38.72 | 39.80 | 956,994 | +0.68(+1.74%) |
Mar 15, 2010 | 38.57 | 40.19 | 38.44 | 39.12 | 1,429,691 | -0.66(-1.66%) |
Mar 12, 2010 | 40.35 | 40.88 | 39.32 | 39.78 | 2,257,753 | -0.11(-0.28%) |
Mar 11, 2010 | 39.15 | 40.17 | 38.81 | 39.89 | 4,224,964 | +1.89(+4.97%) |
Mar 10, 2010 | 36.46 | 38.17 | 36.46 | 38.00 | 3,119,879 | +1.75(+4.83%) |
Mar 09, 2010 | 35.34 | 36.88 | 35.21 | 36.25 | 1,735,457 | +0.85(+2.40%) |
Mar 08, 2010 | 35.73 | 36.10 | 34.76 | 35.40 | 1,042,755 | -0.33(-0.92%) |
Mar 05, 2010 | 35.98 | 36.37 | 35.53 | 35.73 | 1,239,636 | -0.02(-0.06%) |
Mar 04, 2010 | 35.46 | 35.79 | 34.50 | 35.75 | 1,622,981 | +0.22(+0.62%) |
Mar 03, 2010 | 36.00 | 36.37 | 34.91 | 35.53 | 988,792 | -0.30(-0.84%) |
Mar 02, 2010 | 35.90 | 36.49 | 35.35 | 35.83 | 1,409,523 | +0.33(+0.93%) |
Mar 01, 2010 | 34.28 | 35.76 | 34.28 | 35.50 | 1,359,042 | +1.40(+4.11%) |
Feb 26, 2010 | 33.75 | 34.15 | 33.33 | 34.10 | 1,349,998 | +0.40(+1.19%) |
Feb 25, 2010 | 34.23 | 34.31 | 32.52 | 33.70 | 3,112,189 | -1.10(-3.16%) |
Feb 24, 2010 | 35.16 | 35.61 | 34.26 | 34.80 | 1,361,101 | -0.36(-1.02%) |
Feb 23, 2010 | 37.09 | 37.10 | 35.00 | 35.16 | 1,763,324 | -2.12(-5.69%) |
Feb 22, 2010 | 37.74 | 38.39 | 37.21 | 37.28 | 813,583 | -0.34(-0.90%) |
Feb 19, 2010 | 37.65 | 38.04 | 36.68 | 37.62 | 906,538 | -0.29(-0.76%) |
Feb 18, 2010 | 36.66 | 38.00 | 36.51 | 37.91 | 861,686 | +1.10(+2.99%) |
Feb 17, 2010 | 37.27 | 38.09 | 36.58 | 36.81 | 1,953,673 | -0.38(-1.02%) |
Feb 16, 2010 | 35.48 | 37.20 | 35.26 | 37.19 | 1,637,388 | +2.08(+5.92%) |
Feb 12, 2010 | 34.53 | 35.11 | 35.11 | 35.11 | 1,280,000 | +0.11(+0.31%) |
Feb 11, 2010 | 34.29 | 35.08 | 33.43 | 35.00 | 1,602,339 | +0.63(+1.83%) |
Feb 10, 2010 | 33.74 | 34.47 | 32.75 | 34.37 | 2,099,326 | +0.43(+1.27%) |
Feb 09, 2010 | 32.32 | 34.01 | 32.23 | 33.94 | 4,866,043 | +2.88(+9.29%) |
Feb 08, 2010 | 30.32 | 31.61 | 29.95 | 31.06 | 2,384,709 | +0.64(+2.09%) |
Feb 05, 2010 | 31.49 | 31.99 | 29.21 | 30.42 | 3,330,440 | -0.95(-3.03%) |
Feb 04, 2010 | 32.90 | 33.28 | 31.30 | 31.37 | 1,879,961 | -2.10(-6.27%) |
Feb 03, 2010 | 34.17 | 35.26 | 33.39 | 33.47 | 1,358,564 | -0.75(-2.19%) |
Feb 02, 2010 | 33.20 | 34.74 | 33.19 | 34.22 | 1,381,132 | +0.99(+2.98%) |
Feb 01, 2010 | 31.91 | 33.43 | 31.91 | 33.23 | 1,180,271 | +1.41(+4.43%) |
Jan 29, 2010 | 33.37 | 34.06 | 31.66 | 31.82 | 1,249,751 | -1.31(-3.95%) |
Jan 28, 2010 | 34.13 | 34.15 | 32.50 | 33.13 | 1,113,226 | -1.01(-2.96%) |
Jan 27, 2010 | 34.18 | 34.79 | 33.61 | 34.14 | 1,345,179 | -0.11(-0.32%) |
Jan 26, 2010 | 35.79 | 35.79 | 34.14 | 34.25 | 1,101,334 | -1.60(-4.46%) |
Jan 25, 2010 | 36.00 | 36.83 | 35.33 | 35.85 | 818,333 | +0.15(+0.42%) |
Jan 22, 2010 | 35.90 | 37.37 | 35.45 | 35.70 | 1,962,085 | +0.27(+0.76%) |
Jan 21, 2010 | 36.32 | 37.49 | 35.32 | 35.43 | 1,241,108 | -1.00(-2.74%) |
Jan 20, 2010 | 35.74 | 37.10 | 35.00 | 36.43 | 1,950,480 | +2.53(+7.46%) |
Jan 19, 2010 | 33.53 | 34.09 | 31.84 | 33.90 | 1,809,295 | +1.32(+4.05%) |
Jan 15, 2010 | 33.89 | 32.58 | 32.58 | 32.58 | 1,892,600 | -1.28(-3.78%) |
Jan 14, 2010 | 34.16 | 34.79 | 33.83 | 33.86 | 472,293 | -0.14(-0.41%) |
Jan 13, 2010 | 34.70 | 35.30 | 33.57 | 34.00 | 1,005,441 | -0.71(-2.05%) |
Jan 12, 2010 | 35.56 | 35.71 | 34.38 | 34.71 | 1,054,295 | -1.10(-3.07%) |
Jan 11, 2010 | 37.57 | 37.57 | 35.42 | 35.81 | 1,172,985 | -1.30(-3.50%) |
Jan 08, 2010 | 35.06 | 37.33 | 35.06 | 37.11 | 1,931,337 | +2.60(+7.53%) |
Jan 07, 2010 | 34.79 | 34.84 | 33.72 | 34.51 | 602,381 | -0.21(-0.60%) |
Jan 06, 2010 | 35.20 | 35.34 | 34.57 | 34.72 | 635,732 | -0.41(-1.17%) |
Jan 05, 2010 | 34.26 | 35.55 | 34.22 | 35.13 | 1,042,222 | +1.14(+3.35%) |