Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.40 | 38.65 | 38.32 | 38.50 | 4,703,123 | +0.01(+0.02%) |
Mar 30, 2010 | 39.14 | 39.14 | 38.40 | 38.49 | 4,927,944 | -0.59(-1.52%) |
Mar 29, 2010 | 38.89 | 39.13 | 38.79 | 39.09 | 3,705,169 | +0.29(+0.75%) |
Mar 26, 2010 | 38.74 | 39.07 | 38.66 | 38.79 | 4,795,102 | +0.19(+0.50%) |
Mar 25, 2010 | 38.76 | 38.90 | 38.55 | 38.60 | 5,777,114 | +0.01(+0.04%) |
Mar 24, 2010 | 38.44 | 38.73 | 38.33 | 38.59 | 4,508,563 | +0.11(+0.30%) |
Mar 23, 2010 | 38.22 | 38.47 | 38.08 | 38.47 | 4,545,143 | +0.36(+0.96%) |
Mar 22, 2010 | 38.04 | 38.24 | 37.96 | 38.11 | 5,348,513 | -0.05(-0.13%) |
Mar 19, 2010 | 38.24 | 38.26 | 37.67 | 38.16 | 18,491,602 | +0.06(+0.15%) |
Mar 18, 2010 | 37.89 | 38.34 | 37.80 | 38.10 | 5,762,162 | +0.28(+0.74%) |
Mar 17, 2010 | 37.91 | 38.22 | 37.72 | 37.82 | 7,732,093 | +0.10(+0.26%) |
Mar 16, 2010 | 37.65 | 37.80 | 37.47 | 37.72 | 5,780,777 | +0.09(+0.23%) |
Mar 15, 2010 | 37.40 | 37.72 | 37.40 | 37.64 | 6,906,262 | -0.31(-0.81%) |
Mar 12, 2010 | 38.43 | 38.54 | 37.83 | 37.94 | 6,291,211 | -0.33(-0.86%) |
Mar 11, 2010 | 37.74 | 38.30 | 37.69 | 38.27 | 5,724,109 | +0.52(+1.38%) |
Mar 10, 2010 | 38.23 | 38.39 | 37.55 | 37.75 | 8,253,452 | -0.49(-1.27%) |
Mar 09, 2010 | 38.52 | 38.69 | 38.14 | 38.24 | 7,157,510 | -0.16(-0.43%) |
Mar 08, 2010 | 38.15 | 38.54 | 38.12 | 38.40 | 4,406,013 | +0.14(+0.35%) |
Mar 05, 2010 | 38.20 | 38.29 | 37.92 | 38.27 | 6,004,481 | +0.28(+0.73%) |
Mar 04, 2010 | 37.68 | 38.04 | 37.62 | 37.99 | 5,513,716 | +0.31(+0.81%) |
Mar 03, 2010 | 37.90 | 38.11 | 37.68 | 37.68 | 5,487,427 | -0.13(-0.36%) |
Mar 02, 2010 | 37.76 | 37.91 | 37.54 | 37.82 | 5,102,080 | +0.16(+0.43%) |
Mar 01, 2010 | 37.43 | 37.90 | 37.43 | 37.66 | 6,103,814 | +0.35(+0.93%) |
Feb 26, 2010 | 37.45 | 37.59 | 37.12 | 37.31 | 10,429,003 | -0.11(-0.30%) |
Feb 25, 2010 | 36.97 | 37.51 | 36.97 | 37.42 | 7,190,933 | -0.03(-0.08%) |
Feb 24, 2010 | 37.24 | 37.58 | 37.17 | 37.45 | 8,528,819 | +0.30(+0.82%) |
Feb 23, 2010 | 37.41 | 37.90 | 37.12 | 37.15 | 9,179,189 | -0.48(-1.28%) |
Feb 22, 2010 | 37.60 | 37.80 | 37.43 | 37.63 | 6,283,569 | +0.11(+0.30%) |
Feb 19, 2010 | 37.38 | 37.69 | 37.29 | 37.51 | 7,664,336 | +0.10(+0.27%) |
Feb 18, 2010 | 36.64 | 37.51 | 36.61 | 37.41 | 6,452,576 | +0.70(+1.91%) |
Feb 17, 2010 | 36.68 | 36.77 | 36.30 | 36.71 | 6,361,193 | +0.10(+0.27%) |
Feb 16, 2010 | 35.79 | 36.61 | 35.66 | 36.61 | 7,582,346 | +0.82(+2.30%) |
Feb 12, 2010 | 35.31 | 35.79 | 35.79 | 35.79 | 8,190,368 | +0.18(+0.50%) |
Feb 11, 2010 | 35.19 | 35.66 | 34.95 | 35.61 | 6,539,511 | +0.36(+1.03%) |
Feb 10, 2010 | 35.22 | 35.41 | 34.94 | 35.25 | 6,511,507 | +0.09(+0.24%) |
Feb 09, 2010 | 35.14 | 35.29 | 34.68 | 35.17 | 7,548,865 | +0.37(+1.06%) |
Feb 08, 2010 | 35.60 | 35.68 | 34.77 | 34.80 | 7,321,066 | -0.87(-2.45%) |
Feb 05, 2010 | 35.19 | 35.83 | 34.93 | 35.67 | 9,509,643 | +0.39(+1.11%) |
Feb 04, 2010 | 35.66 | 36.00 | 35.25 | 35.28 | 9,391,432 | -0.60(-1.66%) |
Feb 03, 2010 | 35.80 | 36.14 | 35.67 | 35.88 | 5,608,460 | -0.37(-1.02%) |
Feb 02, 2010 | 35.90 | 36.31 | 35.66 | 36.24 | 7,950,331 | +0.54(+1.50%) |
Feb 01, 2010 | 36.14 | 36.14 | 35.63 | 35.71 | 6,065,647 | -0.24(-0.66%) |
Jan 29, 2010 | 35.68 | 36.17 | 35.53 | 35.95 | 6,321,760 | +0.28(+0.80%) |
Jan 28, 2010 | 36.23 | 36.23 | 35.46 | 35.66 | 6,420,361 | -0.45(-1.24%) |
Jan 27, 2010 | 35.68 | 36.12 | 35.49 | 36.11 | 6,572,064 | +0.48(+1.33%) |
Jan 26, 2010 | 35.86 | 36.27 | 35.58 | 35.63 | 11,966,027 | +0.95(+2.74%) |
Jan 25, 2010 | 34.64 | 34.84 | 34.02 | 34.68 | 6,721,063 | +0.41(+1.20%) |
Jan 22, 2010 | 34.63 | 35.22 | 34.19 | 34.27 | 9,706,900 | -0.45(-1.31%) |
Jan 21, 2010 | 34.61 | 34.82 | 34.07 | 34.73 | 8,376,859 | +0.01(+0.04%) |
Jan 20, 2010 | 34.95 | 35.26 | 34.44 | 34.71 | 4,839,607 | -0.35(-1.01%) |
Jan 19, 2010 | 34.58 | 35.19 | 34.36 | 35.07 | 4,721,306 | +0.45(+1.31%) |
Jan 15, 2010 | 34.84 | 34.61 | 34.61 | 34.61 | 5,994,345 | -0.35(-0.99%) |
Jan 14, 2010 | 34.71 | 35.05 | 34.57 | 34.96 | 3,744,206 | +0.18(+0.53%) |
Jan 13, 2010 | 34.71 | 35.00 | 34.64 | 34.78 | 4,880,540 | +0.12(+0.35%) |
Jan 12, 2010 | 34.75 | 35.04 | 34.48 | 34.66 | 7,255,635 | +0.22(+0.64%) |
Jan 11, 2010 | 34.55 | 34.65 | 34.12 | 34.44 | 4,311,193 | -0.01(-0.04%) |
Jan 08, 2010 | 34.51 | 34.59 | 34.10 | 34.45 | 5,544,087 | -0.05(-0.14%) |
Jan 07, 2010 | 33.92 | 34.66 | 33.92 | 34.50 | 6,909,247 | +0.49(+1.44%) |
Jan 06, 2010 | 34.24 | 34.33 | 33.59 | 34.01 | 14,271,487 | -0.49(-1.42%) |
Jan 05, 2010 | 35.21 | 35.25 | 34.42 | 34.50 | 8,375,675 | -0.84(-2.37%) |