Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.95 | 36.27 | 35.88 | 36.05 | 258,178 | +0.27(+0.76%) |
Mar 30, 2010 | 35.75 | 35.95 | 35.49 | 35.78 | 123,765 | +0.17(+0.48%) |
Mar 29, 2010 | 35.08 | 35.78 | 35.08 | 35.61 | 98,664 | +0.66(+1.90%) |
Mar 26, 2010 | 35.09 | 35.40 | 34.76 | 34.94 | 161,040 | +0.01(+0.02%) |
Mar 25, 2010 | 36.24 | 36.32 | 34.88 | 34.94 | 237,303 | -0.97(-2.71%) |
Mar 24, 2010 | 35.93 | 36.35 | 35.86 | 35.91 | 180,998 | -0.32(-0.88%) |
Mar 23, 2010 | 36.20 | 36.54 | 36.02 | 36.23 | 142,375 | +0.02(+0.07%) |
Mar 22, 2010 | 35.70 | 36.47 | 35.41 | 36.20 | 145,189 | +0.03(+0.09%) |
Mar 19, 2010 | 37.11 | 37.21 | 35.96 | 36.17 | 231,441 | -0.91(-2.45%) |
Mar 18, 2010 | 38.15 | 38.21 | 36.95 | 37.08 | 117,257 | -1.02(-2.69%) |
Mar 17, 2010 | 37.90 | 38.38 | 37.89 | 38.10 | 656,851 | +0.36(+0.95%) |
Mar 16, 2010 | 37.30 | 37.78 | 37.14 | 37.74 | 146,727 | +0.64(+1.72%) |
Mar 15, 2010 | 36.86 | 37.15 | 36.77 | 37.10 | 224,024 | -0.45(-1.20%) |
Mar 12, 2010 | 37.50 | 37.61 | 37.21 | 37.56 | 169,801 | +0.30(+0.81%) |
Mar 11, 2010 | 37.13 | 37.29 | 36.92 | 37.25 | 259,123 | -0.07(-0.20%) |
Mar 10, 2010 | 37.06 | 37.50 | 36.79 | 37.33 | 307,281 | +0.23(+0.62%) |
Mar 09, 2010 | 37.10 | 37.33 | 36.84 | 37.10 | 240,347 | -0.16(-0.44%) |
Mar 08, 2010 | 37.23 | 37.52 | 37.01 | 37.26 | 352,230 | +0.06(+0.15%) |
Mar 05, 2010 | 37.05 | 37.25 | 36.96 | 37.20 | 151,747 | +0.52(+1.43%) |
Mar 04, 2010 | 37.07 | 37.18 | 36.42 | 36.68 | 154,120 | -0.29(-0.78%) |
Mar 03, 2010 | 36.68 | 37.28 | 36.68 | 36.97 | 214,447 | +0.51(+1.39%) |
Mar 02, 2010 | 36.06 | 36.67 | 36.01 | 36.46 | 378,202 | +0.56(+1.55%) |
Mar 01, 2010 | 35.67 | 36.01 | 35.67 | 35.90 | 195,413 | +0.41(+1.15%) |
Feb 26, 2010 | 35.53 | 35.59 | 35.11 | 35.49 | 222,025 | +0.01(+0.02%) |
Feb 25, 2010 | 34.76 | 35.50 | 34.39 | 35.48 | 416,145 | +0.12(+0.35%) |
Feb 24, 2010 | 35.28 | 35.57 | 35.07 | 35.36 | 194,329 | +0.16(+0.44%) |
Feb 23, 2010 | 35.81 | 35.84 | 34.98 | 35.21 | 180,455 | -0.73(-2.03%) |
Feb 22, 2010 | 36.34 | 36.38 | 35.69 | 35.93 | 246,726 | -0.50(-1.37%) |
Feb 19, 2010 | 36.21 | 36.53 | 35.97 | 36.43 | 353,996 | +0.15(+0.41%) |
Feb 18, 2010 | 35.98 | 36.45 | 35.85 | 36.29 | 295,610 | +0.22(+0.61%) |
Feb 17, 2010 | 36.17 | 36.26 | 35.72 | 36.06 | 236,375 | +0.01(+0.02%) |
Feb 16, 2010 | 35.76 | 36.13 | 35.62 | 36.06 | 329,314 | +0.74(+2.09%) |
Feb 12, 2010 | 34.90 | 35.32 | 35.32 | 35.32 | 390,361 | -0.03(-0.09%) |
Feb 11, 2010 | 34.44 | 35.39 | 34.23 | 35.35 | 120,170 | +0.83(+2.40%) |
Feb 10, 2010 | 34.40 | 34.81 | 33.77 | 34.53 | 166,834 | +0.06(+0.17%) |
Feb 09, 2010 | 34.03 | 34.97 | 34.03 | 34.47 | 139,898 | +0.94(+2.81%) |
Feb 08, 2010 | 33.74 | 34.39 | 33.45 | 33.53 | 256,773 | -0.21(-0.63%) |
Feb 05, 2010 | 34.07 | 34.35 | 32.75 | 33.74 | 535,398 | -0.31(-0.91%) |
Feb 04, 2010 | 35.45 | 35.45 | 34.03 | 34.05 | 248,309 | -1.77(-4.94%) |
Feb 03, 2010 | 35.80 | 36.37 | 35.66 | 35.82 | 164,442 | -0.11(-0.32%) |
Feb 02, 2010 | 35.67 | 36.03 | 35.46 | 35.93 | 359,562 | +0.42(+1.18%) |
Feb 01, 2010 | 34.65 | 35.54 | 34.65 | 35.52 | 239,146 | +1.12(+3.26%) |
Jan 29, 2010 | 35.28 | 36.08 | 34.16 | 34.39 | 371,666 | -0.71(-2.03%) |
Jan 28, 2010 | 36.02 | 36.29 | 34.77 | 35.11 | 254,790 | -0.76(-2.12%) |
Jan 27, 2010 | 35.76 | 36.06 | 35.07 | 35.87 | 414,156 | -0.01(-0.02%) |
Jan 26, 2010 | 35.75 | 36.74 | 35.41 | 35.88 | 269,533 | +0.02(+0.05%) |
Jan 25, 2010 | 35.66 | 36.20 | 35.39 | 35.86 | 143,202 | +0.33(+0.92%) |
Jan 22, 2010 | 36.76 | 36.97 | 35.40 | 35.53 | 367,265 | -1.49(-4.02%) |
Jan 21, 2010 | 37.80 | 38.00 | 36.98 | 37.02 | 177,000 | -0.73(-1.93%) |
Jan 20, 2010 | 37.96 | 38.03 | 37.29 | 37.75 | 145,986 | -0.81(-2.10%) |
Jan 19, 2010 | 38.00 | 38.59 | 37.91 | 38.56 | 197,871 | +0.40(+1.05%) |
Jan 15, 2010 | 38.50 | 38.16 | 38.16 | 38.16 | 202,264 | -0.38(-1.00%) |
Jan 14, 2010 | 38.11 | 38.64 | 38.11 | 38.55 | 127,009 | +0.31(+0.81%) |
Jan 13, 2010 | 37.83 | 38.30 | 37.17 | 38.23 | 174,342 | +0.47(+1.24%) |
Jan 12, 2010 | 37.91 | 38.23 | 37.60 | 37.77 | 453,218 | -0.75(-1.96%) |
Jan 11, 2010 | 39.24 | 39.37 | 38.19 | 38.52 | 283,246 | -0.42(-1.07%) |
Jan 08, 2010 | 38.03 | 39.06 | 38.03 | 38.94 | 212,165 | +0.74(+1.93%) |
Jan 07, 2010 | 37.96 | 38.26 | 37.61 | 38.20 | 291,625 | +0.11(+0.30%) |
Jan 06, 2010 | 37.23 | 38.14 | 37.17 | 38.09 | 345,703 | +0.83(+2.22%) |
Jan 05, 2010 | 36.58 | 37.32 | 36.47 | 37.26 | 247,224 | +0.74(+2.02%) |