Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.02 | 38.15 | 37.75 | 37.84 | 769,846 | -0.26(-0.69%) |
Mar 30, 2010 | 38.03 | 38.25 | 37.66 | 38.10 | 767,720 | -0.03(-0.08%) |
Mar 29, 2010 | 38.04 | 38.40 | 37.87 | 38.13 | 781,337 | +0.03(+0.08%) |
Mar 26, 2010 | 37.94 | 38.35 | 37.25 | 38.10 | 667,512 | +0.15(+0.38%) |
Mar 25, 2010 | 38.30 | 38.39 | 37.58 | 37.96 | 1,044,396 | -0.27(-0.71%) |
Mar 24, 2010 | 38.91 | 39.03 | 38.14 | 38.23 | 1,382,955 | -0.70(-1.80%) |
Mar 23, 2010 | 39.05 | 39.11 | 38.39 | 38.93 | 903,501 | -0.17(-0.42%) |
Mar 22, 2010 | 38.75 | 39.33 | 38.72 | 39.10 | 961,115 | +0.33(+0.85%) |
Mar 19, 2010 | 38.67 | 39.03 | 38.55 | 38.76 | 1,107,422 | +0.19(+0.50%) |
Mar 18, 2010 | 38.66 | 38.91 | 38.39 | 38.57 | 665,671 | -0.19(-0.50%) |
Mar 17, 2010 | 38.76 | 39.33 | 38.63 | 38.76 | 822,856 | -0.29(-0.75%) |
Mar 16, 2010 | 38.91 | 39.24 | 38.67 | 39.06 | 1,675,299 | +0.17(+0.43%) |
Mar 15, 2010 | 38.71 | 39.49 | 38.60 | 38.89 | 1,010,115 | -0.52(-1.31%) |
Mar 12, 2010 | 39.26 | 39.61 | 38.85 | 39.41 | 1,185,284 | +0.20(+0.52%) |
Mar 11, 2010 | 38.35 | 39.31 | 37.93 | 39.20 | 3,581,000 | +0.84(+2.18%) |
Mar 10, 2010 | 37.83 | 38.37 | 37.64 | 38.37 | 1,247,012 | +0.43(+1.13%) |
Mar 09, 2010 | 37.64 | 38.35 | 37.22 | 37.94 | 1,200,010 | +0.32(+0.85%) |
Mar 08, 2010 | 37.63 | 37.89 | 37.22 | 37.62 | 1,071,993 | -0.15(-0.39%) |
Mar 05, 2010 | 37.25 | 37.94 | 37.12 | 37.76 | 1,080,289 | +0.53(+1.44%) |
Mar 04, 2010 | 37.84 | 37.86 | 37.10 | 37.23 | 674,332 | -0.59(-1.57%) |
Mar 03, 2010 | 37.17 | 37.93 | 37.06 | 37.82 | 1,624,092 | +0.84(+2.26%) |
Mar 02, 2010 | 36.81 | 37.37 | 36.57 | 36.98 | 1,394,443 | +0.03(+0.08%) |
Mar 01, 2010 | 35.59 | 36.96 | 35.32 | 36.96 | 2,642,113 | +1.62(+4.60%) |
Feb 26, 2010 | 34.84 | 35.47 | 34.83 | 35.33 | 1,119,446 | -0.15(-0.41%) |
Feb 25, 2010 | 35.06 | 35.51 | 34.44 | 35.48 | 2,309,050 | +0.32(+0.91%) |
Feb 24, 2010 | 35.22 | 35.48 | 34.98 | 35.16 | 946,841 | +0.13(+0.36%) |
Feb 23, 2010 | 35.38 | 35.46 | 34.97 | 35.03 | 896,009 | -0.35(-0.99%) |
Feb 22, 2010 | 35.53 | 35.75 | 35.08 | 35.38 | 1,190,648 | -0.22(-0.63%) |
Feb 19, 2010 | 35.69 | 35.83 | 35.38 | 35.60 | 1,137,385 | -0.04(-0.11%) |
Feb 18, 2010 | 35.84 | 36.06 | 35.43 | 35.64 | 1,316,790 | -0.09(-0.25%) |
Feb 17, 2010 | 35.94 | 36.27 | 35.61 | 35.73 | 1,233,297 | -0.44(-1.21%) |
Feb 16, 2010 | 36.01 | 36.20 | 35.42 | 36.17 | 1,147,418 | +0.17(+0.46%) |
Feb 12, 2010 | 35.46 | 36.00 | 36.00 | 36.00 | 1,362,305 | +0.37(+1.04%) |
Feb 11, 2010 | 34.63 | 35.99 | 34.53 | 35.63 | 1,433,633 | +1.01(+2.92%) |
Feb 10, 2010 | 34.34 | 34.83 | 33.99 | 34.62 | 1,133,538 | -0.23(-0.67%) |
Feb 09, 2010 | 34.53 | 35.02 | 34.38 | 34.85 | 1,684,284 | +0.16(+0.45%) |
Feb 08, 2010 | 34.56 | 35.07 | 34.05 | 34.70 | 1,241,740 | +0.18(+0.54%) |
Feb 05, 2010 | 34.22 | 35.81 | 33.32 | 34.51 | 4,660,555 | -1.11(-3.11%) |
Feb 04, 2010 | 36.40 | 36.47 | 35.40 | 35.62 | 2,260,346 | -1.20(-3.25%) |
Feb 03, 2010 | 36.78 | 37.29 | 36.12 | 36.82 | 2,826,755 | +0.02(+0.05%) |
Feb 02, 2010 | 36.11 | 36.89 | 35.75 | 36.80 | 1,087,003 | +0.57(+1.58%) |
Feb 01, 2010 | 35.70 | 36.51 | 35.54 | 36.23 | 1,691,151 | +0.54(+1.50%) |
Jan 29, 2010 | 35.34 | 36.55 | 35.34 | 35.69 | 1,997,578 | +0.38(+1.07%) |
Jan 28, 2010 | 36.24 | 37.29 | 34.93 | 35.31 | 2,549,827 | -0.72(-2.00%) |
Jan 27, 2010 | 35.03 | 36.08 | 34.86 | 36.03 | 2,494,824 | +0.74(+2.09%) |
Jan 26, 2010 | 35.15 | 35.84 | 34.73 | 35.29 | 1,843,539 | -0.17(-0.47%) |
Jan 25, 2010 | 35.72 | 35.99 | 35.26 | 35.46 | 1,602,581 | -0.05(-0.14%) |
Jan 22, 2010 | 36.39 | 37.13 | 35.41 | 35.51 | 2,634,303 | -1.01(-2.77%) |
Jan 21, 2010 | 36.74 | 37.33 | 36.47 | 36.52 | 3,221,108 | -0.15(-0.40%) |
Jan 20, 2010 | 36.90 | 37.21 | 36.02 | 36.66 | 3,408,716 | -0.39(-1.05%) |
Jan 19, 2010 | 37.87 | 38.19 | 36.22 | 37.05 | 3,911,348 | -0.90(-2.38%) |
Jan 15, 2010 | 38.23 | 37.96 | 37.96 | 37.96 | 2,992,713 | -0.01(-0.03%) |
Jan 14, 2010 | 39.06 | 39.23 | 37.39 | 37.97 | 3,742,460 | -1.44(-3.65%) |
Jan 13, 2010 | 38.58 | 39.79 | 37.73 | 39.41 | 12,683,334 | +1.30(+3.42%) |
Jan 12, 2010 | 32.81 | 38.17 | 32.19 | 38.10 | 16,467,083 | +5.20(+15.82%) |
Jan 11, 2010 | 32.39 | 33.10 | 32.15 | 32.90 | 2,276,956 | +0.65(+2.02%) |
Jan 08, 2010 | 31.71 | 32.37 | 31.21 | 32.25 | 2,756,618 | +0.37(+1.16%) |
Jan 07, 2010 | 31.36 | 32.31 | 31.13 | 31.88 | 9,313,631 | +0.54(+1.71%) |
Jan 06, 2010 | 29.42 | 31.55 | 29.42 | 31.34 | 4,179,502 | +1.82(+6.16%) |
Jan 05, 2010 | 29.54 | 29.67 | 28.95 | 29.52 | 3,124,723 | -0.19(-0.65%) |