Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.33 | 38.16 | 37.31 | 37.33 | 175,524 | -0.26(-0.69%) |
Mar 30, 2010 | 37.26 | 37.69 | 37.20 | 37.59 | 151,616 | +0.45(+1.22%) |
Mar 29, 2010 | 37.22 | 37.24 | 36.85 | 37.14 | 137,718 | +0.14(+0.39%) |
Mar 26, 2010 | 37.65 | 37.81 | 36.92 | 37.00 | 155,407 | -0.65(-1.74%) |
Mar 25, 2010 | 37.72 | 38.47 | 37.54 | 37.65 | 193,889 | +0.13(+0.35%) |
Mar 24, 2010 | 38.04 | 38.04 | 37.46 | 37.52 | 265,624 | -0.64(-1.68%) |
Mar 23, 2010 | 37.66 | 38.21 | 37.11 | 38.16 | 243,195 | +0.43(+1.13%) |
Mar 22, 2010 | 37.19 | 37.93 | 37.13 | 37.74 | 199,573 | +0.36(+0.97%) |
Mar 19, 2010 | 37.56 | 37.64 | 36.82 | 37.37 | 330,459 | -0.07(-0.19%) |
Mar 18, 2010 | 37.46 | 37.94 | 37.26 | 37.44 | 174,051 | -0.13(-0.34%) |
Mar 17, 2010 | 36.98 | 37.65 | 36.98 | 37.57 | 370,967 | +0.60(+1.61%) |
Mar 16, 2010 | 36.82 | 36.98 | 36.60 | 36.98 | 170,629 | +0.25(+0.67%) |
Mar 15, 2010 | 36.71 | 37.12 | 36.53 | 36.73 | 258,456 | -0.05(-0.14%) |
Mar 12, 2010 | 37.21 | 37.22 | 36.58 | 36.78 | 247,652 | -0.45(-1.22%) |
Mar 11, 2010 | 36.78 | 37.24 | 36.78 | 37.24 | 143,266 | +0.19(+0.52%) |
Mar 10, 2010 | 36.60 | 37.17 | 36.44 | 37.04 | 173,722 | +0.34(+0.92%) |
Mar 09, 2010 | 36.60 | 37.02 | 36.38 | 36.71 | 173,520 | +0.03(+0.09%) |
Mar 08, 2010 | 36.90 | 37.19 | 36.49 | 36.67 | 208,624 | -0.30(-0.81%) |
Mar 05, 2010 | 36.19 | 37.04 | 35.94 | 36.97 | 284,342 | +0.93(+2.59%) |
Mar 04, 2010 | 35.88 | 36.23 | 35.66 | 36.04 | 194,638 | +0.14(+0.40%) |
Mar 03, 2010 | 35.97 | 36.26 | 35.72 | 35.90 | 225,906 | +0.04(+0.11%) |
Mar 02, 2010 | 35.62 | 36.03 | 35.44 | 35.86 | 283,285 | +0.24(+0.67%) |
Mar 01, 2010 | 35.70 | 35.92 | 35.26 | 35.62 | 260,695 | +0.08(+0.22%) |
Feb 26, 2010 | 36.03 | 36.03 | 35.54 | 35.54 | 313,287 | -0.37(-1.03%) |
Feb 25, 2010 | 35.55 | 35.95 | 35.35 | 35.91 | 148,323 | -0.05(-0.13%) |
Feb 24, 2010 | 35.49 | 36.19 | 35.20 | 35.95 | 350,911 | +0.54(+1.52%) |
Feb 23, 2010 | 35.25 | 35.56 | 34.75 | 35.42 | 291,698 | +0.17(+0.48%) |
Feb 22, 2010 | 35.20 | 35.35 | 34.87 | 35.25 | 155,088 | +0.27(+0.76%) |
Feb 19, 2010 | 34.78 | 35.27 | 34.77 | 34.98 | 202,171 | +0.23(+0.67%) |
Feb 18, 2010 | 34.54 | 34.85 | 34.27 | 34.75 | 210,431 | +0.22(+0.64%) |
Feb 17, 2010 | 34.56 | 34.56 | 34.15 | 34.53 | 269,102 | -0.03(-0.07%) |
Feb 16, 2010 | 34.34 | 34.56 | 34.15 | 34.56 | 280,968 | +0.45(+1.31%) |
Feb 12, 2010 | 34.00 | 34.11 | 34.11 | 34.11 | 291,851 | -0.17(-0.49%) |
Feb 11, 2010 | 33.91 | 34.34 | 33.67 | 34.28 | 287,033 | +0.37(+1.09%) |
Feb 10, 2010 | 33.27 | 33.98 | 32.94 | 33.91 | 256,997 | +0.44(+1.32%) |
Feb 09, 2010 | 33.94 | 33.98 | 33.30 | 33.47 | 313,065 | -0.16(-0.48%) |
Feb 08, 2010 | 34.29 | 34.29 | 33.42 | 33.63 | 306,541 | -0.68(-1.98%) |
Feb 05, 2010 | 33.67 | 34.51 | 33.54 | 34.31 | 325,953 | +0.53(+1.57%) |
Feb 04, 2010 | 34.39 | 34.49 | 33.69 | 33.78 | 345,904 | -0.68(-1.97%) |
Feb 03, 2010 | 35.08 | 35.13 | 34.24 | 34.46 | 250,504 | -0.77(-2.17%) |
Feb 02, 2010 | 35.50 | 35.58 | 35.10 | 35.22 | 315,946 | -0.32(-0.90%) |
Feb 01, 2010 | 35.86 | 36.05 | 35.33 | 35.55 | 242,479 | -0.21(-0.58%) |
Jan 29, 2010 | 36.09 | 36.38 | 35.75 | 35.75 | 375,952 | -0.26(-0.73%) |
Jan 28, 2010 | 36.42 | 36.50 | 35.45 | 36.01 | 550,396 | -0.41(-1.11%) |
Jan 27, 2010 | 36.50 | 36.71 | 36.14 | 36.42 | 551,620 | -0.12(-0.33%) |
Jan 26, 2010 | 36.50 | 37.11 | 36.31 | 36.54 | 531,501 | -0.21(-0.56%) |
Jan 25, 2010 | 36.72 | 36.97 | 36.42 | 36.75 | 395,394 | -0.29(-0.78%) |
Jan 22, 2010 | 37.63 | 37.63 | 36.61 | 37.04 | 605,101 | -1.52(-3.94%) |
Jan 21, 2010 | 37.89 | 39.40 | 37.22 | 38.56 | 743,005 | +0.91(+2.41%) |
Jan 20, 2010 | 37.54 | 37.96 | 37.24 | 37.65 | 299,166 | -0.21(-0.54%) |
Jan 19, 2010 | 37.31 | 38.09 | 37.07 | 37.85 | 254,293 | +0.57(+1.52%) |
Jan 15, 2010 | 37.74 | 37.29 | 37.29 | 37.29 | 261,023 | -0.35(-0.92%) |
Jan 14, 2010 | 37.11 | 37.73 | 36.83 | 37.64 | 177,432 | +0.44(+1.19%) |
Jan 13, 2010 | 36.94 | 37.28 | 36.56 | 37.19 | 208,918 | +0.27(+0.73%) |
Jan 12, 2010 | 36.49 | 37.18 | 36.49 | 36.92 | 212,084 | +0.13(+0.35%) |
Jan 11, 2010 | 37.08 | 37.69 | 36.62 | 36.79 | 318,042 | -0.08(-0.21%) |
Jan 08, 2010 | 36.49 | 37.06 | 36.49 | 36.87 | 234,892 | +0.24(+0.67%) |
Jan 07, 2010 | 35.26 | 36.77 | 35.04 | 36.63 | 347,869 | +1.28(+3.62%) |
Jan 06, 2010 | 35.35 | 35.61 | 35.10 | 35.35 | 279,198 | -0.01(-0.02%) |
Jan 05, 2010 | 35.94 | 35.99 | 35.01 | 35.35 | 227,610 | -0.75(-2.08%) |