Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.62 | 41.78 | 41.30 | 41.66 | 4,913,841 | -0.08(-0.19%) |
Mar 30, 2010 | 41.58 | 42.00 | 41.49 | 41.73 | 5,401,185 | +0.26(+0.62%) |
Mar 29, 2010 | 41.26 | 41.76 | 41.21 | 41.47 | 4,988,279 | +0.30(+0.72%) |
Mar 26, 2010 | 41.21 | 41.56 | 41.03 | 41.18 | 4,493,702 | +0.01(+0.03%) |
Mar 25, 2010 | 41.42 | 41.71 | 41.09 | 41.16 | 6,370,586 | -0.08(-0.19%) |
Mar 24, 2010 | 41.74 | 41.78 | 41.09 | 41.24 | 6,382,571 | -0.55(-1.32%) |
Mar 23, 2010 | 41.44 | 41.85 | 41.20 | 41.79 | 6,298,469 | +0.43(+1.03%) |
Mar 22, 2010 | 41.40 | 41.81 | 41.29 | 41.36 | 5,835,300 | -0.24(-0.58%) |
Mar 19, 2010 | 41.97 | 42.00 | 41.40 | 41.60 | 12,333,624 | -0.06(-0.14%) |
Mar 18, 2010 | 40.72 | 41.71 | 40.42 | 41.66 | 11,982,263 | +1.00(+2.45%) |
Mar 17, 2010 | 40.42 | 40.89 | 40.42 | 40.67 | 8,923,948 | +0.26(+0.64%) |
Mar 16, 2010 | 40.59 | 40.71 | 40.29 | 40.41 | 9,010,129 | -0.14(-0.35%) |
Mar 15, 2010 | 40.41 | 40.58 | 40.37 | 40.55 | 7,635,178 | +0.25(+0.61%) |
Mar 12, 2010 | 40.42 | 40.44 | 40.10 | 40.30 | 9,090,049 | -0.10(-0.24%) |
Mar 11, 2010 | 39.18 | 40.41 | 39.09 | 40.40 | 16,010,116 | +1.13(+2.87%) |
Mar 10, 2010 | 38.95 | 39.47 | 38.85 | 39.28 | 9,756,046 | +0.28(+0.73%) |
Mar 09, 2010 | 38.60 | 39.08 | 38.43 | 38.99 | 8,459,533 | +0.32(+0.82%) |
Mar 08, 2010 | 38.59 | 38.73 | 38.45 | 38.67 | 6,303,550 | +0.20(+0.52%) |
Mar 05, 2010 | 38.52 | 38.62 | 38.30 | 38.47 | 8,350,423 | +0.16(+0.42%) |
Mar 04, 2010 | 38.27 | 38.60 | 38.10 | 38.31 | 6,757,747 | +0.04(+0.10%) |
Mar 03, 2010 | 38.76 | 38.80 | 38.24 | 38.27 | 9,396,901 | +0.01(+0.04%) |
Mar 02, 2010 | 38.27 | 38.54 | 38.16 | 38.26 | 9,748,994 | +0.20(+0.52%) |
Mar 01, 2010 | 38.03 | 38.50 | 37.98 | 38.06 | 6,099,374 | +0.07(+0.19%) |
Feb 26, 2010 | 37.78 | 38.12 | 37.45 | 37.99 | 6,022,802 | +0.21(+0.55%) |
Feb 25, 2010 | 37.50 | 37.78 | 37.15 | 37.78 | 6,867,491 | -0.18(-0.48%) |
Feb 24, 2010 | 37.79 | 38.12 | 37.68 | 37.96 | 7,342,000 | +0.19(+0.51%) |
Feb 23, 2010 | 37.48 | 37.85 | 37.19 | 37.77 | 8,693,591 | +0.29(+0.78%) |
Feb 22, 2010 | 37.56 | 37.65 | 37.30 | 37.48 | 4,509,266 | +0.09(+0.24%) |
Feb 19, 2010 | 36.83 | 37.61 | 36.72 | 37.39 | 7,555,053 | +0.46(+1.23%) |
Feb 18, 2010 | 37.06 | 37.26 | 36.82 | 36.93 | 6,699,108 | -0.26(-0.70%) |
Feb 17, 2010 | 37.19 | 37.25 | 36.95 | 37.19 | 6,941,164 | +0.12(+0.31%) |
Feb 16, 2010 | 36.31 | 37.18 | 36.52 | 37.08 | 7,832,098 | +0.76(+2.10%) |
Feb 12, 2010 | 36.38 | 36.31 | 36.31 | 36.31 | 9,507,027 | -0.37(-1.00%) |
Feb 11, 2010 | 36.74 | 36.96 | 36.45 | 36.68 | 10,278,400 | +0.08(+0.21%) |
Feb 10, 2010 | 36.85 | 36.85 | 36.28 | 36.60 | 7,333,961 | -0.22(-0.59%) |
Feb 09, 2010 | 36.78 | 37.32 | 36.50 | 36.82 | 8,205,180 | +0.51(+1.40%) |
Feb 08, 2010 | 36.67 | 36.82 | 36.23 | 36.32 | 5,433,568 | -0.37(-1.01%) |
Feb 05, 2010 | 36.67 | 37.03 | 36.07 | 36.69 | 9,041,746 | -0.06(-0.16%) |
Feb 04, 2010 | 37.48 | 37.60 | 36.71 | 36.75 | 11,318,909 | -1.01(-2.68%) |
Feb 03, 2010 | 37.67 | 38.03 | 37.36 | 37.76 | 7,398,489 | +0.16(+0.43%) |
Feb 02, 2010 | 38.32 | 38.45 | 37.39 | 37.60 | 12,229,235 | +0.30(+0.80%) |
Feb 01, 2010 | 37.17 | 37.54 | 36.85 | 37.30 | 9,844,821 | +0.25(+0.67%) |
Jan 29, 2010 | 37.93 | 38.35 | 37.01 | 37.05 | 10,239,291 | -0.76(-2.02%) |
Jan 28, 2010 | 38.17 | 38.26 | 37.24 | 37.82 | 8,904,821 | -0.24(-0.64%) |
Jan 27, 2010 | 37.62 | 38.16 | 37.28 | 38.06 | 8,180,931 | +0.45(+1.19%) |
Jan 26, 2010 | 37.52 | 37.97 | 37.13 | 37.61 | 5,122,891 | -0.07(-0.19%) |
Jan 25, 2010 | 37.91 | 38.18 | 37.37 | 37.68 | 5,488,763 | +0.00(+0.00%) |
Jan 22, 2010 | 38.16 | 38.20 | 37.59 | 37.68 | 8,767,165 | -0.61(-1.59%) |
Jan 21, 2010 | 39.17 | 39.33 | 38.18 | 38.29 | 9,891,231 | -0.94(-2.39%) |
Jan 20, 2010 | 39.87 | 39.90 | 38.91 | 39.23 | 8,202,528 | -0.70(-1.75%) |
Jan 19, 2010 | 39.77 | 40.27 | 39.77 | 39.93 | 5,495,789 | +0.21(+0.52%) |
Jan 15, 2010 | 39.89 | 39.72 | 39.72 | 39.72 | 9,457,966 | -0.17(-0.43%) |
Jan 14, 2010 | 39.68 | 40.00 | 39.66 | 39.89 | 7,324,567 | +0.08(+0.21%) |
Jan 13, 2010 | 40.49 | 40.55 | 39.72 | 39.81 | 9,077,543 | -0.21(-0.53%) |
Jan 12, 2010 | 40.10 | 40.37 | 39.83 | 40.02 | 8,828,268 | -0.27(-0.67%) |
Jan 11, 2010 | 38.84 | 40.65 | 38.80 | 40.29 | 21,429,518 | +1.70(+4.40%) |
Jan 08, 2010 | 38.34 | 39.21 | 38.18 | 38.59 | 21,483,826 | +1.77(+4.81%) |
Jan 07, 2010 | 37.18 | 37.18 | 36.68 | 36.82 | 8,959,518 | -0.28(-0.76%) |
Jan 06, 2010 | 37.34 | 37.37 | 37.08 | 37.10 | 8,996,267 | -0.28(-0.74%) |
Jan 05, 2010 | 37.36 | 37.84 | 37.28 | 37.38 | 9,301,941 | +0.06(+0.17%) |