Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.28 | 42.07 | 41.11 | 41.73 | 1,012,777 | +0.11(+0.25%) |
Mar 30, 2010 | 41.81 | 41.84 | 41.34 | 41.62 | 870,544 | +0.11(+0.25%) |
Mar 29, 2010 | 41.14 | 41.60 | 40.75 | 41.51 | 1,230,729 | +0.80(+1.97%) |
Mar 26, 2010 | 40.43 | 41.02 | 40.30 | 40.71 | 1,887,451 | +0.46(+1.15%) |
Mar 25, 2010 | 40.46 | 41.15 | 40.24 | 40.25 | 1,376,152 | -0.20(-0.50%) |
Mar 24, 2010 | 40.17 | 40.62 | 39.95 | 40.45 | 1,151,628 | -0.80(-1.93%) |
Mar 23, 2010 | 40.47 | 41.27 | 40.39 | 41.25 | 1,008,762 | +0.05(+0.12%) |
Mar 22, 2010 | 40.00 | 41.29 | 39.96 | 41.20 | 1,019,904 | -0.58(-1.40%) |
Mar 19, 2010 | 41.94 | 42.02 | 41.42 | 41.78 | 785,350 | -0.37(-0.87%) |
Mar 18, 2010 | 41.86 | 42.18 | 41.34 | 42.15 | 1,541,273 | -0.16(-0.38%) |
Mar 17, 2010 | 42.33 | 42.55 | 42.13 | 42.31 | 1,305,822 | +0.84(+2.04%) |
Mar 16, 2010 | 41.23 | 41.55 | 40.93 | 41.47 | 1,045,317 | +1.02(+2.51%) |
Mar 15, 2010 | 40.11 | 40.50 | 40.05 | 40.45 | 861,674 | -0.02(-0.04%) |
Mar 12, 2010 | 41.02 | 41.03 | 40.37 | 40.47 | 922,702 | +0.19(+0.46%) |
Mar 11, 2010 | 39.66 | 40.34 | 39.44 | 40.28 | 1,011,080 | +0.53(+1.33%) |
Mar 10, 2010 | 39.37 | 39.96 | 39.35 | 39.75 | 1,109,565 | +0.58(+1.49%) |
Mar 09, 2010 | 38.47 | 39.38 | 38.47 | 39.17 | 717,232 | -0.06(-0.14%) |
Mar 08, 2010 | 39.28 | 39.35 | 39.07 | 39.22 | 936,680 | +0.11(+0.29%) |
Mar 05, 2010 | 38.41 | 39.17 | 38.27 | 39.11 | 1,092,197 | +1.48(+3.93%) |
Mar 04, 2010 | 37.95 | 38.05 | 37.32 | 37.63 | 969,538 | +0.18(+0.48%) |
Mar 03, 2010 | 37.27 | 37.79 | 37.19 | 37.45 | 995,674 | +0.32(+0.85%) |
Mar 02, 2010 | 37.19 | 37.39 | 36.84 | 37.14 | 1,230,779 | +0.32(+0.86%) |
Mar 01, 2010 | 36.71 | 36.88 | 36.37 | 36.82 | 1,260,412 | +0.60(+1.66%) |
Feb 26, 2010 | 36.05 | 36.29 | 35.73 | 36.22 | 850,321 | -0.03(-0.09%) |
Feb 25, 2010 | 35.37 | 36.33 | 35.02 | 36.25 | 1,556,807 | +0.47(+1.32%) |
Feb 24, 2010 | 35.49 | 36.15 | 35.32 | 35.78 | 1,134,828 | +0.50(+1.40%) |
Feb 23, 2010 | 35.72 | 35.94 | 35.16 | 35.29 | 1,378,200 | -1.13(-3.10%) |
Feb 22, 2010 | 36.46 | 36.58 | 35.97 | 36.41 | 1,252,710 | +0.85(+2.40%) |
Feb 19, 2010 | 35.16 | 35.69 | 35.12 | 35.56 | 1,374,938 | -0.51(-1.42%) |
Feb 18, 2010 | 35.76 | 36.15 | 35.70 | 36.07 | 961,891 | -0.10(-0.27%) |
Feb 17, 2010 | 36.47 | 36.56 | 35.91 | 36.17 | 1,405,422 | -0.57(-1.55%) |
Feb 16, 2010 | 35.58 | 36.76 | 35.44 | 36.74 | 1,764,962 | +1.88(+5.38%) |
Feb 12, 2010 | 33.90 | 34.86 | 34.86 | 34.86 | 2,314,023 | -0.24(-0.67%) |
Feb 11, 2010 | 34.63 | 35.17 | 34.01 | 35.10 | 1,995,562 | -0.12(-0.35%) |
Feb 10, 2010 | 34.90 | 35.50 | 34.29 | 35.22 | 2,741,915 | +0.76(+2.19%) |
Feb 09, 2010 | 34.38 | 35.00 | 33.56 | 34.47 | 3,707,064 | +1.75(+5.34%) |
Feb 08, 2010 | 32.85 | 33.51 | 32.30 | 32.72 | 3,217,326 | -0.95(-2.82%) |
Feb 05, 2010 | 34.43 | 34.69 | 32.50 | 33.67 | 2,959,421 | -0.31(-0.91%) |
Feb 04, 2010 | 35.82 | 35.92 | 33.78 | 33.98 | 2,986,866 | -3.09(-8.33%) |
Feb 03, 2010 | 37.22 | 37.45 | 36.84 | 37.06 | 934,119 | -0.76(-2.00%) |
Feb 02, 2010 | 37.59 | 37.92 | 37.40 | 37.82 | 1,819,866 | +1.40(+3.86%) |
Feb 01, 2010 | 36.32 | 36.80 | 36.11 | 36.41 | 1,758,308 | +1.35(+3.84%) |
Jan 29, 2010 | 36.22 | 36.40 | 34.96 | 35.07 | 1,392,714 | -1.81(-4.91%) |
Jan 28, 2010 | 37.10 | 37.10 | 36.79 | 36.88 | 2,262,625 | +0.10(+0.27%) |
Jan 27, 2010 | 36.06 | 36.84 | 35.86 | 36.78 | 1,908,232 | +0.29(+0.80%) |
Jan 26, 2010 | 36.64 | 37.35 | 36.45 | 36.49 | 1,937,044 | -1.10(-2.94%) |
Jan 25, 2010 | 37.73 | 37.91 | 37.11 | 37.59 | 1,772,352 | +1.53(+4.26%) |
Jan 22, 2010 | 36.86 | 37.07 | 35.93 | 36.06 | 4,196,234 | -2.44(-6.35%) |
Jan 21, 2010 | 39.95 | 40.09 | 38.31 | 38.50 | 2,386,467 | -1.54(-3.85%) |
Jan 20, 2010 | 39.84 | 40.30 | 39.18 | 40.04 | 1,728,884 | -1.37(-3.31%) |
Jan 19, 2010 | 40.54 | 41.42 | 40.52 | 41.42 | 866,986 | +0.29(+0.71%) |
Jan 15, 2010 | 42.20 | 41.12 | 41.12 | 41.12 | 895,465 | -2.22(-5.12%) |
Jan 14, 2010 | 43.37 | 43.59 | 43.00 | 43.34 | 408,539 | +0.03(+0.07%) |
Jan 13, 2010 | 43.20 | 43.60 | 42.43 | 43.31 | 508,894 | +0.07(+0.17%) |
Jan 12, 2010 | 43.63 | 43.83 | 42.80 | 43.24 | 487,943 | -0.68(-1.55%) |
Jan 11, 2010 | 44.03 | 44.11 | 43.67 | 43.92 | 646,485 | -0.40(-0.90%) |
Jan 08, 2010 | 43.70 | 44.36 | 43.61 | 44.32 | 850,061 | +0.64(+1.47%) |
Jan 07, 2010 | 42.62 | 43.78 | 42.58 | 43.67 | 1,002,578 | +1.70(+4.04%) |
Jan 06, 2010 | 41.77 | 42.34 | 41.54 | 41.98 | 903,339 | -0.59(-1.39%) |
Jan 05, 2010 | 42.62 | 42.68 | 42.12 | 42.57 | 538,410 | +0.35(+0.83%) |