Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.21 | 38.46 | 38.13 | 38.31 | 4,726,428 | +0.01(+0.02%) |
Mar 30, 2010 | 38.94 | 38.94 | 38.21 | 38.30 | 4,952,363 | -0.59(-1.52%) |
Mar 29, 2010 | 38.70 | 38.94 | 38.60 | 38.89 | 3,723,529 | +0.29(+0.75%) |
Mar 26, 2010 | 38.55 | 38.88 | 38.47 | 38.60 | 4,818,862 | +0.19(+0.50%) |
Mar 25, 2010 | 38.57 | 38.71 | 38.36 | 38.41 | 5,805,740 | +0.01(+0.04%) |
Mar 24, 2010 | 38.25 | 38.54 | 38.14 | 38.40 | 4,530,904 | +0.11(+0.30%) |
Mar 23, 2010 | 38.03 | 38.28 | 37.89 | 38.28 | 4,567,665 | +0.36(+0.96%) |
Mar 22, 2010 | 37.86 | 38.06 | 37.77 | 37.92 | 5,375,016 | -0.05(-0.13%) |
Mar 19, 2010 | 38.06 | 38.07 | 37.49 | 37.97 | 18,583,230 | +0.06(+0.15%) |
Mar 18, 2010 | 37.70 | 38.15 | 37.61 | 37.91 | 5,790,715 | +0.28(+0.74%) |
Mar 17, 2010 | 37.72 | 38.03 | 37.54 | 37.64 | 7,770,406 | +0.10(+0.26%) |
Mar 16, 2010 | 37.46 | 37.61 | 37.29 | 37.54 | 5,809,422 | +0.09(+0.23%) |
Mar 15, 2010 | 37.21 | 37.53 | 37.21 | 37.45 | 6,940,484 | -0.31(-0.81%) |
Mar 12, 2010 | 38.24 | 38.35 | 37.64 | 37.76 | 6,322,384 | -0.33(-0.86%) |
Mar 11, 2010 | 37.56 | 38.11 | 37.50 | 38.08 | 5,752,473 | +0.52(+1.38%) |
Mar 10, 2010 | 38.04 | 38.20 | 37.36 | 37.57 | 8,294,349 | -0.48(-1.27%) |
Mar 09, 2010 | 38.33 | 38.50 | 37.96 | 38.05 | 7,192,976 | -0.16(-0.43%) |
Mar 08, 2010 | 37.96 | 38.35 | 37.94 | 38.21 | 4,427,845 | +0.13(+0.35%) |
Mar 05, 2010 | 38.01 | 38.10 | 37.73 | 38.08 | 6,034,234 | +0.28(+0.73%) |
Mar 04, 2010 | 37.50 | 37.85 | 37.44 | 37.80 | 5,541,037 | +0.30(+0.81%) |
Mar 03, 2010 | 37.72 | 37.92 | 37.50 | 37.50 | 5,514,618 | -0.13(-0.36%) |
Mar 02, 2010 | 37.57 | 37.72 | 37.35 | 37.63 | 5,127,362 | +0.16(+0.43%) |
Mar 01, 2010 | 37.24 | 37.71 | 37.24 | 37.47 | 6,134,060 | +0.35(+0.93%) |
Feb 26, 2010 | 37.27 | 37.41 | 36.93 | 37.12 | 10,480,680 | -0.11(-0.30%) |
Feb 25, 2010 | 36.79 | 37.33 | 36.79 | 37.24 | 7,226,565 | -0.03(-0.08%) |
Feb 24, 2010 | 37.05 | 37.39 | 36.99 | 37.27 | 8,571,080 | +0.30(+0.82%) |
Feb 23, 2010 | 37.22 | 37.71 | 36.93 | 36.96 | 9,224,674 | -0.48(-1.28%) |
Feb 22, 2010 | 37.41 | 37.62 | 37.24 | 37.44 | 6,314,705 | +0.11(+0.30%) |
Feb 19, 2010 | 37.20 | 37.50 | 37.10 | 37.33 | 7,702,314 | +0.10(+0.27%) |
Feb 18, 2010 | 36.46 | 37.33 | 36.43 | 37.23 | 6,484,550 | +0.70(+1.91%) |
Feb 17, 2010 | 36.50 | 36.59 | 36.12 | 36.53 | 6,392,714 | +0.10(+0.27%) |
Feb 16, 2010 | 35.61 | 36.43 | 35.48 | 36.43 | 7,619,918 | +0.82(+2.30%) |
Feb 12, 2010 | 35.13 | 35.61 | 35.61 | 35.61 | 8,230,953 | +0.18(+0.50%) |
Feb 11, 2010 | 35.02 | 35.49 | 34.77 | 35.44 | 6,571,915 | +0.36(+1.03%) |
Feb 10, 2010 | 35.05 | 35.23 | 34.77 | 35.08 | 6,543,773 | +0.08(+0.24%) |
Feb 09, 2010 | 34.97 | 35.12 | 34.51 | 34.99 | 7,586,271 | +0.37(+1.06%) |
Feb 08, 2010 | 35.42 | 35.50 | 34.60 | 34.63 | 7,357,343 | -0.87(-2.45%) |
Feb 05, 2010 | 35.02 | 35.65 | 34.76 | 35.49 | 9,556,765 | +0.39(+1.11%) |
Feb 04, 2010 | 35.49 | 35.82 | 35.08 | 35.11 | 9,437,968 | -0.59(-1.66%) |
Feb 03, 2010 | 35.62 | 35.97 | 35.49 | 35.70 | 5,636,250 | -0.37(-1.02%) |
Feb 02, 2010 | 35.72 | 36.13 | 35.48 | 36.07 | 7,989,726 | +0.53(+1.50%) |
Feb 01, 2010 | 35.97 | 35.97 | 35.45 | 35.53 | 6,095,703 | -0.24(-0.66%) |
Jan 29, 2010 | 35.51 | 35.99 | 35.36 | 35.77 | 6,353,086 | +0.28(+0.80%) |
Jan 28, 2010 | 36.05 | 36.05 | 35.28 | 35.49 | 6,452,175 | -0.44(-1.24%) |
Jan 27, 2010 | 35.50 | 35.94 | 35.32 | 35.93 | 6,604,630 | +0.47(+1.33%) |
Jan 26, 2010 | 35.68 | 36.09 | 35.40 | 35.46 | 12,025,321 | +0.95(+2.74%) |
Jan 25, 2010 | 34.47 | 34.67 | 33.85 | 34.51 | 6,754,368 | +0.41(+1.20%) |
Jan 22, 2010 | 34.46 | 35.04 | 34.03 | 34.10 | 9,754,999 | -0.45(-1.31%) |
Jan 21, 2010 | 34.44 | 34.65 | 33.91 | 34.55 | 8,418,368 | +0.01(+0.04%) |
Jan 20, 2010 | 34.77 | 35.08 | 34.27 | 34.54 | 4,863,589 | -0.35(-1.01%) |
Jan 19, 2010 | 34.41 | 35.01 | 34.19 | 34.89 | 4,744,701 | +0.45(+1.31%) |
Jan 15, 2010 | 34.67 | 34.44 | 34.44 | 34.44 | 6,024,048 | -0.35(-0.99%) |
Jan 14, 2010 | 34.54 | 34.87 | 34.40 | 34.79 | 3,762,759 | +0.18(+0.53%) |
Jan 13, 2010 | 34.54 | 34.82 | 34.47 | 34.60 | 4,904,723 | +0.12(+0.35%) |
Jan 12, 2010 | 34.58 | 34.87 | 34.31 | 34.48 | 7,291,588 | +0.22(+0.64%) |
Jan 11, 2010 | 34.38 | 34.48 | 33.95 | 34.27 | 4,332,556 | -0.01(-0.04%) |
Jan 08, 2010 | 34.34 | 34.42 | 33.93 | 34.28 | 5,571,559 | -0.05(-0.14%) |
Jan 07, 2010 | 33.76 | 34.48 | 33.76 | 34.33 | 6,943,484 | +0.49(+1.44%) |
Jan 06, 2010 | 34.07 | 34.16 | 33.43 | 33.84 | 14,342,205 | -0.49(-1.42%) |
Jan 05, 2010 | 35.03 | 35.08 | 34.25 | 34.33 | 8,417,178 | -0.83(-2.37%) |