Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.73 | 38.01 | 37.59 | 37.88 | 293,770 | +0.10(+0.26%) |
Mar 30, 2010 | 37.60 | 37.85 | 37.46 | 37.78 | 460,829 | +0.08(+0.21%) |
Mar 29, 2010 | 37.72 | 37.95 | 37.58 | 37.71 | 464,789 | -0.22(-0.58%) |
Mar 26, 2010 | 37.58 | 37.95 | 37.39 | 37.93 | 1,143,557 | +1.36(+3.72%) |
Mar 25, 2010 | 37.03 | 37.24 | 36.48 | 36.57 | 706,405 | -0.56(-1.51%) |
Mar 24, 2010 | 37.46 | 37.46 | 36.95 | 37.13 | 451,693 | -0.34(-0.90%) |
Mar 23, 2010 | 37.34 | 37.60 | 36.95 | 37.47 | 572,335 | +0.17(+0.44%) |
Mar 22, 2010 | 36.93 | 37.34 | 36.64 | 37.30 | 421,735 | +0.29(+0.77%) |
Mar 19, 2010 | 37.67 | 37.81 | 37.01 | 37.01 | 488,527 | -0.37(-0.99%) |
Mar 18, 2010 | 37.43 | 37.56 | 37.15 | 37.38 | 318,885 | -0.51(-1.35%) |
Mar 17, 2010 | 37.48 | 38.05 | 37.42 | 37.89 | 487,237 | +0.80(+2.16%) |
Mar 16, 2010 | 36.85 | 37.16 | 36.65 | 37.09 | 319,875 | +0.44(+1.21%) |
Mar 15, 2010 | 36.44 | 36.72 | 36.41 | 36.65 | 313,817 | -0.14(-0.38%) |
Mar 12, 2010 | 36.91 | 36.98 | 36.64 | 36.79 | 329,208 | -0.00(-0.01%) |
Mar 11, 2010 | 36.74 | 36.87 | 36.33 | 36.79 | 569,461 | -0.01(-0.02%) |
Mar 10, 2010 | 36.36 | 36.84 | 36.36 | 36.80 | 976,691 | -0.12(-0.34%) |
Mar 09, 2010 | 36.90 | 37.23 | 36.59 | 36.93 | 371,873 | -0.11(-0.29%) |
Mar 08, 2010 | 36.91 | 37.29 | 36.87 | 37.03 | 359,641 | -0.09(-0.25%) |
Mar 05, 2010 | 36.82 | 37.14 | 36.69 | 37.13 | 524,260 | +0.87(+2.39%) |
Mar 04, 2010 | 36.41 | 36.66 | 35.98 | 36.26 | 621,309 | -0.70(-1.88%) |
Mar 03, 2010 | 36.48 | 37.13 | 36.48 | 36.95 | 964,030 | +0.53(+1.45%) |
Mar 02, 2010 | 36.43 | 36.74 | 36.12 | 36.43 | 797,132 | -0.10(-0.26%) |
Mar 01, 2010 | 36.48 | 36.65 | 36.26 | 36.52 | 822,783 | +0.05(+0.14%) |
Feb 26, 2010 | 35.99 | 36.50 | 35.74 | 36.47 | 1,043,683 | +1.64(+4.71%) |
Feb 25, 2010 | 34.96 | 34.97 | 34.09 | 34.83 | 592,133 | -0.13(-0.37%) |
Feb 24, 2010 | 34.67 | 35.09 | 34.60 | 34.96 | 385,296 | +0.41(+1.17%) |
Feb 23, 2010 | 35.11 | 35.15 | 34.49 | 34.55 | 528,485 | -0.28(-0.79%) |
Feb 22, 2010 | 34.97 | 35.27 | 34.78 | 34.83 | 445,386 | -0.16(-0.46%) |
Feb 19, 2010 | 34.80 | 35.08 | 34.55 | 34.99 | 547,296 | -0.29(-0.82%) |
Feb 18, 2010 | 35.00 | 35.47 | 35.00 | 35.28 | 696,870 | -0.12(-0.35%) |
Feb 17, 2010 | 35.64 | 35.76 | 35.28 | 35.41 | 822,392 | -0.02(-0.05%) |
Feb 16, 2010 | 35.17 | 35.49 | 34.91 | 35.43 | 303,857 | +0.65(+1.87%) |
Feb 12, 2010 | 34.55 | 34.78 | 34.78 | 34.78 | 684,091 | -0.70(-1.96%) |
Feb 11, 2010 | 35.17 | 35.56 | 34.69 | 35.47 | 728,736 | +0.78(+2.26%) |
Feb 10, 2010 | 34.78 | 34.96 | 34.38 | 34.69 | 471,606 | -0.08(-0.24%) |
Feb 09, 2010 | 34.40 | 35.07 | 34.24 | 34.77 | 955,213 | +0.75(+2.21%) |
Feb 08, 2010 | 34.15 | 34.45 | 33.79 | 34.02 | 637,479 | -0.47(-1.36%) |
Feb 05, 2010 | 34.43 | 34.54 | 33.66 | 34.49 | 915,716 | -0.24(-0.69%) |
Feb 04, 2010 | 35.84 | 35.86 | 34.73 | 34.73 | 1,181,969 | -1.73(-4.74%) |
Feb 03, 2010 | 36.84 | 36.93 | 36.32 | 36.46 | 634,991 | -0.63(-1.69%) |
Feb 02, 2010 | 36.78 | 37.17 | 36.64 | 37.08 | 566,870 | +0.82(+2.25%) |
Feb 01, 2010 | 36.23 | 36.61 | 36.21 | 36.27 | 477,216 | +0.48(+1.35%) |
Jan 29, 2010 | 36.44 | 36.62 | 35.71 | 35.78 | 642,012 | -0.41(-1.13%) |
Jan 28, 2010 | 36.78 | 36.80 | 36.03 | 36.19 | 576,021 | -0.39(-1.06%) |
Jan 27, 2010 | 36.40 | 36.65 | 36.03 | 36.58 | 615,519 | +0.57(+1.57%) |
Jan 26, 2010 | 36.26 | 36.41 | 35.70 | 36.02 | 820,490 | -0.92(-2.48%) |
Jan 25, 2010 | 37.30 | 37.33 | 36.78 | 36.93 | 455,371 | +0.35(+0.96%) |
Jan 22, 2010 | 37.26 | 37.53 | 36.57 | 36.58 | 727,600 | -0.86(-2.29%) |
Jan 21, 2010 | 38.16 | 38.32 | 37.31 | 37.44 | 811,281 | -1.06(-2.76%) |
Jan 20, 2010 | 38.97 | 38.97 | 38.12 | 38.50 | 698,289 | -1.17(-2.95%) |
Jan 19, 2010 | 39.06 | 39.72 | 38.80 | 39.67 | 628,803 | +0.72(+1.84%) |
Jan 15, 2010 | 39.15 | 38.95 | 38.95 | 38.95 | 876,878 | -0.21(-0.54%) |
Jan 14, 2010 | 39.50 | 39.56 | 39.16 | 39.17 | 726,317 | -0.72(-1.81%) |
Jan 13, 2010 | 39.75 | 39.95 | 39.40 | 39.89 | 462,715 | +0.01(+0.03%) |
Jan 12, 2010 | 40.23 | 40.23 | 39.64 | 39.88 | 500,919 | -0.29(-0.72%) |
Jan 11, 2010 | 40.22 | 40.27 | 39.80 | 40.17 | 454,348 | +0.03(+0.08%) |
Jan 08, 2010 | 39.79 | 40.15 | 39.67 | 40.13 | 425,877 | +0.14(+0.36%) |
Jan 07, 2010 | 39.91 | 40.05 | 39.69 | 39.99 | 462,537 | -0.64(-1.56%) |
Jan 06, 2010 | 40.53 | 40.72 | 40.40 | 40.63 | 550,052 | +0.57(+1.41%) |
Jan 05, 2010 | 40.42 | 40.42 | 39.86 | 40.06 | 920,705 | -0.43(-1.06%) |