Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.76 | 38.89 | 38.34 | 38.68 | 2,432,520 | -0.09(-0.22%) |
Mar 30, 2010 | 38.83 | 39.00 | 37.99 | 38.77 | 3,324,069 | +0.12(+0.32%) |
Mar 29, 2010 | 38.01 | 38.72 | 37.80 | 38.64 | 3,993,408 | +0.64(+1.69%) |
Mar 26, 2010 | 38.01 | 38.36 | 37.61 | 38.00 | 4,177,413 | -0.01(-0.02%) |
Mar 25, 2010 | 38.60 | 38.63 | 37.94 | 38.01 | 4,653,225 | -0.45(-1.17%) |
Mar 24, 2010 | 38.79 | 38.81 | 38.16 | 38.46 | 4,113,252 | -0.32(-0.82%) |
Mar 23, 2010 | 38.73 | 38.86 | 38.25 | 38.77 | 3,992,436 | +0.13(+0.34%) |
Mar 22, 2010 | 38.44 | 38.89 | 37.85 | 38.64 | 5,223,798 | -0.15(-0.40%) |
Mar 19, 2010 | 39.63 | 40.00 | 38.58 | 38.80 | 7,874,775 | -0.49(-1.25%) |
Mar 18, 2010 | 39.63 | 39.72 | 39.19 | 39.29 | 2,692,917 | -0.29(-0.73%) |
Mar 17, 2010 | 39.61 | 39.89 | 39.36 | 39.58 | 3,621,384 | +0.07(+0.19%) |
Mar 16, 2010 | 39.74 | 39.84 | 39.35 | 39.50 | 2,598,741 | -0.05(-0.14%) |
Mar 15, 2010 | 39.41 | 40.22 | 39.30 | 39.56 | 2,836,494 | -0.32(-0.81%) |
Mar 12, 2010 | 39.77 | 40.26 | 39.53 | 39.88 | 3,589,704 | +0.12(+0.31%) |
Mar 11, 2010 | 39.67 | 39.85 | 39.33 | 39.76 | 2,151,045 | +0.04(+0.10%) |
Mar 10, 2010 | 39.56 | 40.00 | 39.40 | 39.72 | 2,724,633 | +0.20(+0.50%) |
Mar 09, 2010 | 39.30 | 39.88 | 39.14 | 39.52 | 2,294,964 | -0.03(-0.09%) |
Mar 08, 2010 | 39.62 | 39.92 | 39.51 | 39.55 | 1,987,974 | -0.27(-0.68%) |
Mar 05, 2010 | 39.23 | 39.96 | 39.17 | 39.82 | 3,069,189 | +0.43(+1.10%) |
Mar 04, 2010 | 39.82 | 39.94 | 38.94 | 39.39 | 5,228,766 | -0.92(-2.29%) |
Mar 03, 2010 | 40.37 | 40.78 | 40.11 | 40.31 | 4,085,424 | +0.17(+0.42%) |
Mar 02, 2010 | 39.76 | 40.72 | 39.53 | 40.14 | 5,891,733 | +0.30(+0.74%) |
Mar 01, 2010 | 38.89 | 39.91 | 38.79 | 39.85 | 4,936,221 | +1.28(+3.31%) |
Feb 26, 2010 | 38.35 | 38.78 | 37.96 | 38.57 | 3,120,714 | +0.37(+0.97%) |
Feb 25, 2010 | 37.74 | 38.24 | 37.27 | 38.20 | 3,362,184 | -0.04(-0.12%) |
Feb 24, 2010 | 38.14 | 38.36 | 37.89 | 38.25 | 2,982,402 | +0.17(+0.45%) |
Feb 23, 2010 | 38.61 | 38.78 | 37.96 | 38.08 | 3,436,623 | -0.48(-1.24%) |
Feb 22, 2010 | 38.78 | 38.80 | 38.22 | 38.55 | 3,451,158 | +0.05(+0.14%) |
Feb 19, 2010 | 38.02 | 38.83 | 38.02 | 38.50 | 5,452,803 | +0.20(+0.51%) |
Feb 18, 2010 | 37.88 | 38.32 | 37.68 | 38.31 | 3,914,154 | +0.40(+1.06%) |
Feb 17, 2010 | 37.42 | 37.91 | 37.28 | 37.91 | 5,576,751 | +0.76(+2.05%) |
Feb 16, 2010 | 37.05 | 37.25 | 36.71 | 37.14 | 3,379,689 | +0.28(+0.75%) |
Feb 12, 2010 | 36.22 | 36.87 | 36.87 | 36.87 | 3,793,500 | +0.23(+0.62%) |
Feb 11, 2010 | 35.64 | 36.67 | 35.63 | 36.64 | 3,802,374 | +0.87(+2.43%) |
Feb 10, 2010 | 36.32 | 36.38 | 35.35 | 35.77 | 3,360,717 | -0.54(-1.50%) |
Feb 09, 2010 | 36.44 | 36.64 | 36.02 | 36.32 | 2,963,430 | +0.32(+0.89%) |
Feb 08, 2010 | 36.17 | 36.52 | 35.77 | 35.99 | 3,356,262 | -0.16(-0.45%) |
Feb 05, 2010 | 35.75 | 36.27 | 35.06 | 36.16 | 6,954,876 | +0.47(+1.31%) |
Feb 04, 2010 | 36.92 | 37.08 | 35.69 | 35.69 | 5,106,141 | -1.23(-3.32%) |
Feb 03, 2010 | 37.11 | 37.45 | 36.79 | 36.92 | 4,551,048 | -0.37(-1.00%) |
Feb 02, 2010 | 36.50 | 37.54 | 36.29 | 37.29 | 4,277,196 | +0.77(+2.11%) |
Feb 01, 2010 | 36.48 | 36.80 | 35.97 | 36.52 | 4,320,009 | +0.07(+0.18%) |
Jan 29, 2010 | 37.27 | 37.44 | 36.32 | 36.45 | 5,799,582 | -0.77(-2.07%) |
Jan 28, 2010 | 37.49 | 37.88 | 37.04 | 37.22 | 4,943,187 | -0.47(-1.24%) |
Jan 27, 2010 | 37.07 | 37.77 | 37.06 | 37.69 | 4,946,382 | +0.42(+1.12%) |
Jan 26, 2010 | 37.18 | 37.78 | 37.01 | 37.27 | 6,327,612 | -0.34(-0.90%) |
Jan 25, 2010 | 37.86 | 38.07 | 37.44 | 37.61 | 5,922,144 | -0.20(-0.54%) |
Jan 22, 2010 | 36.53 | 38.48 | 36.50 | 37.82 | 24,001,344 | +3.98(+11.78%) |
Jan 21, 2010 | 34.31 | 34.67 | 33.52 | 33.83 | 10,824,867 | -0.50(-1.46%) |
Jan 20, 2010 | 34.68 | 34.73 | 33.65 | 34.33 | 7,793,109 | -0.20(-0.59%) |
Jan 19, 2010 | 34.11 | 35.24 | 34.11 | 34.53 | 6,248,268 | +0.25(+0.72%) |
Jan 15, 2010 | 34.32 | 34.29 | 34.29 | 34.29 | 4,928,400 | +0.06(+0.19%) |
Jan 14, 2010 | 33.97 | 34.42 | 33.94 | 34.22 | 2,759,742 | +0.22(+0.64%) |
Jan 13, 2010 | 33.96 | 34.24 | 33.48 | 34.00 | 3,921,561 | +0.18(+0.54%) |
Jan 12, 2010 | 34.37 | 34.41 | 33.64 | 33.82 | 3,990,735 | -0.77(-2.22%) |
Jan 11, 2010 | 34.33 | 34.72 | 34.16 | 34.59 | 2,854,674 | +0.26(+0.75%) |
Jan 08, 2010 | 34.52 | 34.74 | 34.28 | 34.33 | 2,657,160 | -0.19(-0.55%) |
Jan 07, 2010 | 34.52 | 34.89 | 34.38 | 34.52 | 2,650,527 | -0.13(-0.38%) |
Jan 06, 2010 | 33.94 | 34.75 | 33.94 | 34.65 | 4,995,639 | +0.50(+1.45%) |
Jan 05, 2010 | 34.22 | 34.44 | 33.78 | 34.15 | 3,690,882 | -0.15(-0.45%) |