Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.85 | 39.20 | 38.74 | 39.09 | 403,208 | -0.23(-0.59%) |
Mar 30, 2010 | 39.55 | 39.57 | 39.01 | 39.32 | 422,653 | +0.05(+0.12%) |
Mar 29, 2010 | 39.16 | 39.54 | 39.15 | 39.28 | 276,483 | +0.29(+0.74%) |
Mar 26, 2010 | 39.01 | 39.21 | 38.80 | 38.99 | 302,002 | +0.12(+0.30%) |
Mar 25, 2010 | 39.17 | 39.36 | 38.86 | 38.87 | 313,800 | -0.38(-0.97%) |
Mar 24, 2010 | 39.15 | 39.52 | 38.97 | 39.25 | 372,520 | -0.98(-2.43%) |
Mar 23, 2010 | 40.10 | 40.35 | 39.84 | 40.23 | 542,761 | +0.20(+0.50%) |
Mar 22, 2010 | 39.18 | 40.17 | 39.18 | 40.03 | 450,569 | +0.16(+0.41%) |
Mar 19, 2010 | 40.14 | 40.15 | 39.67 | 39.87 | 785,964 | -0.16(-0.39%) |
Mar 18, 2010 | 40.05 | 40.17 | 39.66 | 40.02 | 1,391,681 | -0.07(-0.17%) |
Mar 17, 2010 | 40.15 | 40.26 | 39.93 | 40.09 | 846,834 | +0.33(+0.84%) |
Mar 16, 2010 | 39.60 | 39.94 | 39.42 | 39.76 | 788,705 | +1.02(+2.64%) |
Mar 15, 2010 | 38.74 | 38.77 | 38.67 | 38.74 | 328,573 | -0.47(-1.21%) |
Mar 12, 2010 | 39.47 | 39.50 | 39.13 | 39.21 | 204,535 | -0.05(-0.14%) |
Mar 11, 2010 | 39.14 | 39.33 | 39.03 | 39.26 | 328,923 | +0.23(+0.60%) |
Mar 10, 2010 | 39.01 | 39.31 | 38.94 | 39.03 | 1,207,474 | +0.52(+1.35%) |
Mar 09, 2010 | 38.11 | 38.70 | 38.09 | 38.51 | 700,986 | +0.54(+1.43%) |
Mar 08, 2010 | 38.32 | 38.36 | 37.70 | 37.97 | 425,005 | -0.46(-1.21%) |
Mar 05, 2010 | 37.98 | 38.60 | 37.97 | 38.43 | 979,818 | +0.14(+0.36%) |
Mar 04, 2010 | 38.98 | 39.12 | 38.21 | 38.29 | 1,613,277 | -1.53(-3.85%) |
Mar 03, 2010 | 39.92 | 40.27 | 39.78 | 39.83 | 372,699 | +0.42(+1.06%) |
Mar 02, 2010 | 39.53 | 39.57 | 39.08 | 39.41 | 219,872 | +0.01(+0.02%) |
Mar 01, 2010 | 38.78 | 39.67 | 38.57 | 39.40 | 344,670 | +0.70(+1.80%) |
Feb 26, 2010 | 38.43 | 39.04 | 38.21 | 38.70 | 310,094 | +0.16(+0.42%) |
Feb 25, 2010 | 37.70 | 38.56 | 37.70 | 38.54 | 273,590 | -0.41(-1.05%) |
Feb 24, 2010 | 38.67 | 39.08 | 38.43 | 38.95 | 357,852 | +0.95(+2.49%) |
Feb 23, 2010 | 38.45 | 38.53 | 37.87 | 38.01 | 362,186 | -0.45(-1.17%) |
Feb 22, 2010 | 38.84 | 38.98 | 38.36 | 38.46 | 499,055 | -0.53(-1.37%) |
Feb 19, 2010 | 38.91 | 39.27 | 38.65 | 38.99 | 589,771 | -0.65(-1.64%) |
Feb 18, 2010 | 39.12 | 39.71 | 39.08 | 39.64 | 493,145 | +0.24(+0.61%) |
Feb 17, 2010 | 39.31 | 39.63 | 39.15 | 39.40 | 377,616 | +0.50(+1.27%) |
Feb 16, 2010 | 38.05 | 38.99 | 37.89 | 38.91 | 148,986 | +0.52(+1.35%) |
Feb 12, 2010 | 38.06 | 38.39 | 38.39 | 38.39 | 150,994 | +0.32(+0.83%) |
Feb 11, 2010 | 37.71 | 38.19 | 37.29 | 38.07 | 241,039 | +0.64(+1.72%) |
Feb 10, 2010 | 37.57 | 37.78 | 37.12 | 37.43 | 246,793 | -0.17(-0.45%) |
Feb 09, 2010 | 36.97 | 38.05 | 36.93 | 37.60 | 335,409 | +1.15(+3.15%) |
Feb 08, 2010 | 36.70 | 37.08 | 36.42 | 36.45 | 272,953 | +0.47(+1.31%) |
Feb 05, 2010 | 36.27 | 36.49 | 35.29 | 35.98 | 729,396 | -1.13(-3.05%) |
Feb 04, 2010 | 38.19 | 38.21 | 37.11 | 37.11 | 1,151,925 | -2.40(-6.08%) |
Feb 03, 2010 | 39.57 | 39.68 | 39.15 | 39.51 | 260,512 | -0.02(-0.06%) |
Feb 02, 2010 | 39.25 | 39.84 | 39.14 | 39.53 | 375,933 | +0.47(+1.21%) |
Feb 01, 2010 | 38.95 | 39.32 | 38.90 | 39.06 | 321,998 | +0.48(+1.25%) |
Jan 29, 2010 | 39.15 | 39.36 | 38.25 | 38.58 | 427,205 | -0.30(-0.78%) |
Jan 28, 2010 | 39.01 | 39.05 | 38.80 | 38.88 | 274,224 | +0.35(+0.90%) |
Jan 27, 2010 | 38.42 | 38.58 | 38.19 | 38.53 | 362,560 | +1.26(+3.37%) |
Jan 26, 2010 | 36.87 | 37.70 | 36.76 | 37.28 | 205,873 | -0.19(-0.50%) |
Jan 25, 2010 | 37.72 | 37.84 | 37.26 | 37.46 | 541,651 | +0.22(+0.60%) |
Jan 22, 2010 | 37.75 | 38.05 | 37.13 | 37.24 | 986,571 | +0.14(+0.38%) |
Jan 21, 2010 | 38.18 | 38.06 | 37.02 | 37.10 | 1,272,917 | -1.08(-2.82%) |
Jan 20, 2010 | 38.34 | 38.50 | 37.74 | 38.18 | 578,729 | -0.98(-2.49%) |
Jan 19, 2010 | 39.01 | 39.25 | 38.94 | 39.15 | 267,726 | +0.03(+0.08%) |
Jan 15, 2010 | 39.91 | 39.12 | 39.12 | 39.12 | 530,675 | -1.08(-2.68%) |
Jan 14, 2010 | 40.09 | 40.32 | 40.01 | 40.20 | 191,097 | +0.07(+0.17%) |
Jan 13, 2010 | 40.19 | 40.47 | 39.90 | 40.13 | 287,823 | +0.46(+1.15%) |
Jan 12, 2010 | 39.25 | 39.73 | 39.13 | 39.67 | 587,627 | -0.16(-0.41%) |
Jan 11, 2010 | 39.87 | 40.00 | 39.73 | 39.84 | 154,179 | +0.36(+0.90%) |
Jan 08, 2010 | 39.52 | 39.60 | 39.13 | 39.48 | 625,620 | -0.22(-0.57%) |
Jan 07, 2010 | 40.01 | 40.01 | 39.49 | 39.70 | 400,827 | -0.99(-2.44%) |
Jan 06, 2010 | 40.53 | 40.84 | 40.48 | 40.70 | 222,801 | -0.26(-0.62%) |
Jan 05, 2010 | 41.32 | 41.33 | 40.76 | 40.95 | 182,253 | -0.50(-1.20%) |