Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.62 | 35.70 | 35.27 | 35.37 | 4,436,693 | -0.31(-0.87%) |
Mar 30, 2010 | 35.78 | 35.90 | 35.29 | 35.68 | 3,469,775 | -0.06(-0.17%) |
Mar 29, 2010 | 35.60 | 36.01 | 35.60 | 35.74 | 5,055,650 | +0.23(+0.65%) |
Mar 26, 2010 | 35.85 | 36.10 | 35.25 | 35.51 | 6,049,170 | -0.36(-1.00%) |
Mar 25, 2010 | 36.66 | 36.79 | 35.86 | 35.87 | 6,566,504 | -0.64(-1.75%) |
Mar 24, 2010 | 37.12 | 37.30 | 36.48 | 36.51 | 16,777,960 | +1.29(+3.66%) |
Mar 23, 2010 | 35.26 | 35.42 | 34.69 | 35.22 | 8,420,165 | +0.27(+0.77%) |
Mar 22, 2010 | 34.61 | 35.06 | 34.60 | 34.95 | 4,895,830 | +0.28(+0.81%) |
Mar 19, 2010 | 35.86 | 35.95 | 34.50 | 34.67 | 16,351,194 | -1.08(-3.02%) |
Mar 18, 2010 | 35.72 | 35.95 | 35.56 | 35.75 | 4,226,949 | +0.26(+0.73%) |
Mar 17, 2010 | 35.61 | 36.08 | 35.45 | 35.49 | 8,349,959 | +0.47(+1.34%) |
Mar 16, 2010 | 35.46 | 35.68 | 34.93 | 35.02 | 5,818,752 | -0.47(-1.32%) |
Mar 15, 2010 | 35.21 | 35.56 | 35.00 | 35.49 | 3,933,080 | +0.33(+0.94%) |
Mar 12, 2010 | 35.22 | 35.27 | 35.11 | 35.16 | 6,262,320 | -0.06(-0.17%) |
Mar 11, 2010 | 35.07 | 35.27 | 35.00 | 35.22 | 4,371,480 | +0.07(+0.20%) |
Mar 10, 2010 | 35.27 | 35.35 | 35.04 | 35.15 | 5,969,602 | +0.03(+0.09%) |
Mar 09, 2010 | 35.06 | 35.62 | 35.04 | 35.12 | 5,486,122 | +0.06(+0.17%) |
Mar 08, 2010 | 35.12 | 35.40 | 35.02 | 35.06 | 3,850,084 | -0.10(-0.28%) |
Mar 05, 2010 | 35.08 | 35.44 | 34.93 | 35.16 | 8,381,817 | +0.22(+0.63%) |
Mar 04, 2010 | 34.86 | 35.09 | 34.58 | 34.94 | 4,440,664 | +0.12(+0.34%) |
Mar 03, 2010 | 34.87 | 35.15 | 34.61 | 34.82 | 4,098,896 | +0.08(+0.23%) |
Mar 02, 2010 | 34.68 | 35.09 | 34.64 | 34.74 | 5,603,348 | -0.15(-0.43%) |
Mar 01, 2010 | 34.63 | 35.00 | 34.53 | 34.89 | 4,908,743 | +0.24(+0.69%) |
Feb 26, 2010 | 34.55 | 34.70 | 34.05 | 34.65 | 4,792,576 | +0.09(+0.26%) |
Feb 25, 2010 | 33.80 | 34.59 | 33.54 | 34.56 | 7,735,478 | +0.01(+0.03%) |
Feb 24, 2010 | 33.63 | 34.63 | 33.56 | 34.55 | 9,545,142 | +1.11(+3.32%) |
Feb 23, 2010 | 33.68 | 33.82 | 33.20 | 33.44 | 7,905,988 | -0.26(-0.77%) |
Feb 22, 2010 | 34.21 | 34.21 | 33.51 | 33.70 | 6,119,722 | -0.18(-0.53%) |
Feb 19, 2010 | 33.80 | 34.16 | 33.56 | 33.88 | 12,323,988 | +0.64(+1.93%) |
Feb 18, 2010 | 32.47 | 33.33 | 32.47 | 33.24 | 9,614,359 | +0.91(+2.81%) |
Feb 17, 2010 | 32.16 | 32.43 | 31.96 | 32.33 | 9,212,968 | +0.52(+1.63%) |
Feb 16, 2010 | 31.50 | 31.87 | 31.28 | 31.81 | 9,113,617 | +0.36(+1.14%) |
Feb 12, 2010 | 32.25 | 31.45 | 31.45 | 31.45 | 21,221,400 | -1.19(-3.65%) |
Feb 11, 2010 | 32.60 | 33.16 | 32.28 | 32.64 | 10,125,393 | -0.12(-0.37%) |
Feb 10, 2010 | 33.45 | 33.55 | 32.57 | 32.76 | 9,591,999 | +0.45(+1.39%) |
Feb 09, 2010 | 32.60 | 32.66 | 31.91 | 32.31 | 8,047,643 | +0.26(+0.81%) |
Feb 08, 2010 | 32.77 | 32.79 | 32.02 | 32.05 | 8,615,513 | -0.72(-2.20%) |
Feb 05, 2010 | 32.43 | 32.80 | 31.85 | 32.77 | 11,881,405 | +0.53(+1.64%) |
Feb 04, 2010 | 32.88 | 32.96 | 32.20 | 32.24 | 9,450,209 | -0.74(-2.24%) |
Feb 03, 2010 | 32.85 | 33.43 | 32.54 | 32.98 | 6,731,911 | +0.00(+0.00%) |
Feb 02, 2010 | 32.54 | 33.13 | 32.31 | 32.98 | 5,735,692 | +0.50(+1.54%) |
Feb 01, 2010 | 32.39 | 32.54 | 32.06 | 32.48 | 8,693,889 | +0.18(+0.56%) |
Jan 29, 2010 | 32.95 | 33.24 | 32.17 | 32.30 | 8,377,801 | -0.59(-1.79%) |
Jan 28, 2010 | 33.29 | 33.66 | 32.48 | 32.89 | 6,417,751 | -0.25(-0.75%) |
Jan 27, 2010 | 33.68 | 33.68 | 32.65 | 33.14 | 9,896,833 | -0.80(-2.36%) |
Jan 26, 2010 | 33.81 | 34.29 | 33.62 | 33.94 | 5,356,277 | -0.22(-0.64%) |
Jan 25, 2010 | 34.63 | 34.98 | 33.97 | 34.16 | 6,961,426 | -0.22(-0.64%) |
Jan 22, 2010 | 35.62 | 35.82 | 34.35 | 34.38 | 7,721,292 | -1.44(-4.02%) |
Jan 21, 2010 | 36.49 | 36.65 | 35.46 | 35.82 | 7,404,305 | -0.67(-1.84%) |
Jan 20, 2010 | 36.37 | 36.51 | 35.62 | 36.49 | 6,258,410 | -0.46(-1.24%) |
Jan 19, 2010 | 35.87 | 37.02 | 35.81 | 36.95 | 5,964,058 | +1.08(+3.01%) |
Jan 15, 2010 | 35.92 | 35.87 | 35.87 | 35.87 | 6,732,300 | -0.03(-0.08%) |
Jan 14, 2010 | 36.13 | 36.51 | 35.79 | 35.90 | 4,536,191 | -0.38(-1.05%) |
Jan 13, 2010 | 35.83 | 36.36 | 35.60 | 36.28 | 3,660,011 | +0.62(+1.74%) |
Jan 12, 2010 | 36.14 | 36.14 | 35.38 | 35.66 | 5,073,882 | -0.55(-1.52%) |
Jan 11, 2010 | 36.68 | 36.77 | 35.95 | 36.21 | 4,901,318 | -0.48(-1.31%) |
Jan 08, 2010 | 36.75 | 36.97 | 36.34 | 36.69 | 5,429,158 | -0.20(-0.54%) |
Jan 07, 2010 | 37.41 | 37.59 | 36.81 | 36.89 | 5,576,649 | -0.73(-1.94%) |
Jan 06, 2010 | 37.33 | 37.74 | 37.20 | 37.62 | 5,209,045 | -0.08(-0.21%) |
Jan 05, 2010 | 37.04 | 37.80 | 36.87 | 37.70 | 7,108,727 | +0.61(+1.64%) |