Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.26 | 41.42 | 41.14 | 41.25 | 596,091 | -0.17(-0.41%) |
Mar 30, 2010 | 41.46 | 41.58 | 41.26 | 41.42 | 1,559,902 | +0.02(+0.06%) |
Mar 29, 2010 | 41.41 | 41.49 | 41.31 | 41.40 | 836,417 | +0.18(+0.45%) |
Mar 26, 2010 | 41.35 | 41.50 | 41.08 | 41.22 | 834,127 | -0.02(-0.04%) |
Mar 25, 2010 | 41.54 | 41.73 | 41.18 | 41.23 | 1,174,038 | +0.02(+0.05%) |
Mar 24, 2010 | 41.23 | 41.40 | 41.14 | 41.21 | 3,638,681 | -0.19(-0.46%) |
Mar 23, 2010 | 41.11 | 41.43 | 41.03 | 41.40 | 954,072 | +0.34(+0.84%) |
Mar 22, 2010 | 40.59 | 41.16 | 40.59 | 41.06 | 712,740 | +0.23(+0.56%) |
Mar 19, 2010 | 41.20 | 41.21 | 40.72 | 40.83 | 635,332 | -0.26(-0.63%) |
Mar 18, 2010 | 41.05 | 41.13 | 40.92 | 41.09 | 522,495 | +0.02(+0.06%) |
Mar 17, 2010 | 40.97 | 41.18 | 40.93 | 41.07 | 654,822 | +0.22(+0.54%) |
Mar 16, 2010 | 40.66 | 40.89 | 40.58 | 40.84 | 452,089 | +0.29(+0.72%) |
Mar 15, 2010 | 40.35 | 40.59 | 40.33 | 40.55 | 556,046 | +0.05(+0.13%) |
Mar 12, 2010 | 40.69 | 40.69 | 40.40 | 40.50 | 685,350 | +0.00(+0.00%) |
Mar 11, 2010 | 40.22 | 40.52 | 40.15 | 40.50 | 623,689 | +0.15(+0.36%) |
Mar 10, 2010 | 40.22 | 40.45 | 40.17 | 40.35 | 493,338 | +0.16(+0.40%) |
Mar 09, 2010 | 39.98 | 40.38 | 39.98 | 40.19 | 961,609 | +0.12(+0.29%) |
Mar 08, 2010 | 40.15 | 40.18 | 40.04 | 40.08 | 448,136 | -0.02(-0.06%) |
Mar 05, 2010 | 39.85 | 40.12 | 39.74 | 40.10 | 633,005 | +0.51(+1.30%) |
Mar 04, 2010 | 39.49 | 39.63 | 39.40 | 39.59 | 761,483 | +0.15(+0.37%) |
Mar 03, 2010 | 39.49 | 39.66 | 39.35 | 39.44 | 455,758 | +0.04(+0.10%) |
Mar 02, 2010 | 39.46 | 39.58 | 39.32 | 39.40 | 1,214,738 | +0.09(+0.23%) |
Mar 01, 2010 | 39.13 | 39.33 | 39.07 | 39.31 | 449,076 | +0.33(+0.85%) |
Feb 26, 2010 | 38.99 | 39.09 | 38.77 | 38.98 | 422,127 | +0.05(+0.14%) |
Feb 25, 2010 | 38.49 | 38.94 | 38.40 | 38.93 | 869,516 | -0.15(-0.39%) |
Feb 24, 2010 | 38.82 | 39.14 | 38.75 | 39.08 | 714,260 | +0.40(+1.03%) |
Feb 23, 2010 | 39.04 | 39.20 | 38.61 | 38.68 | 742,860 | -0.44(-1.14%) |
Feb 22, 2010 | 39.23 | 39.28 | 39.02 | 39.13 | 302,088 | +0.00(+0.00%) |
Feb 19, 2010 | 38.97 | 39.27 | 38.90 | 39.13 | 495,705 | +0.02(+0.04%) |
Feb 18, 2010 | 38.87 | 39.20 | 38.84 | 39.11 | 401,295 | +0.22(+0.57%) |
Feb 17, 2010 | 38.95 | 38.96 | 38.75 | 38.89 | 606,005 | +0.15(+0.40%) |
Feb 16, 2010 | 38.50 | 38.78 | 38.31 | 38.74 | 480,117 | +0.57(+1.51%) |
Feb 12, 2010 | 37.85 | 38.16 | 38.16 | 38.16 | 760,132 | -0.08(-0.20%) |
Feb 11, 2010 | 37.84 | 38.29 | 37.61 | 38.24 | 716,388 | +0.40(+1.05%) |
Feb 10, 2010 | 37.89 | 38.06 | 37.58 | 37.84 | 542,878 | -0.07(-0.18%) |
Feb 09, 2010 | 37.85 | 38.25 | 37.60 | 37.91 | 1,401,601 | +0.48(+1.27%) |
Feb 08, 2010 | 37.79 | 37.93 | 37.42 | 37.43 | 592,633 | -0.33(-0.87%) |
Feb 05, 2010 | 37.68 | 37.82 | 37.03 | 37.76 | 984,551 | +0.11(+0.28%) |
Feb 04, 2010 | 38.55 | 38.55 | 37.66 | 37.66 | 1,267,949 | -1.16(-2.98%) |
Feb 03, 2010 | 38.84 | 39.02 | 38.71 | 38.81 | 1,921,524 | -0.16(-0.41%) |
Feb 02, 2010 | 38.64 | 39.06 | 38.48 | 38.97 | 652,399 | +0.46(+1.19%) |
Feb 01, 2010 | 38.32 | 38.53 | 38.25 | 38.51 | 822,207 | +0.48(+1.27%) |
Jan 29, 2010 | 38.58 | 38.80 | 37.95 | 38.03 | 927,529 | -0.76(-1.96%) |
Jan 28, 2010 | 38.99 | 38.99 | 38.71 | 38.79 | 1,166,176 | -0.04(-0.10%) |
Jan 27, 2010 | 38.52 | 38.93 | 38.32 | 38.83 | 1,348,458 | +0.22(+0.58%) |
Jan 26, 2010 | 38.61 | 39.04 | 38.54 | 38.61 | 845,376 | -0.14(-0.36%) |
Jan 25, 2010 | 38.91 | 39.01 | 38.67 | 38.74 | 1,077,655 | +0.15(+0.40%) |
Jan 22, 2010 | 39.35 | 39.48 | 38.53 | 38.59 | 1,109,075 | -0.87(-2.20%) |
Jan 21, 2010 | 40.33 | 40.42 | 39.40 | 39.46 | 591,437 | -0.84(-2.09%) |
Jan 20, 2010 | 40.42 | 40.47 | 40.01 | 40.30 | 546,426 | -0.41(-1.02%) |
Jan 19, 2010 | 40.24 | 40.74 | 39.90 | 40.71 | 1,385,153 | +0.47(+1.16%) |
Jan 15, 2010 | 40.57 | 40.25 | 40.25 | 40.25 | 751,390 | -0.44(-1.07%) |
Jan 14, 2010 | 40.52 | 40.76 | 40.51 | 40.68 | 498,837 | +0.15(+0.38%) |
Jan 13, 2010 | 40.33 | 40.67 | 40.15 | 40.53 | 681,667 | +0.27(+0.67%) |
Jan 12, 2010 | 40.31 | 40.43 | 40.11 | 40.26 | 660,375 | -0.32(-0.79%) |
Jan 11, 2010 | 40.68 | 40.71 | 40.41 | 40.58 | 1,880,836 | +0.06(+0.15%) |
Jan 08, 2010 | 40.25 | 40.55 | 40.25 | 40.52 | 876,432 | +0.12(+0.28%) |
Jan 07, 2010 | 40.21 | 40.46 | 40.06 | 40.41 | 2,168,344 | +0.16(+0.40%) |
Jan 06, 2010 | 40.24 | 40.34 | 40.16 | 40.25 | 974,948 | +0.01(+0.02%) |
Jan 05, 2010 | 40.12 | 40.26 | 39.97 | 40.24 | 838,505 | +0.12(+0.31%) |