Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.76 | 36.01 | 35.61 | 35.85 | 24,336,904 | +0.16(+0.45%) |
Mar 30, 2010 | 35.71 | 35.76 | 35.47 | 35.69 | 20,951,198 | +0.06(+0.16%) |
Mar 29, 2010 | 35.18 | 35.70 | 35.15 | 35.63 | 31,249,776 | +0.68(+1.94%) |
Mar 26, 2010 | 35.06 | 35.18 | 34.73 | 34.95 | 34,487,432 | +0.01(+0.04%) |
Mar 25, 2010 | 35.79 | 35.88 | 34.88 | 34.94 | 35,495,224 | -0.60(-1.68%) |
Mar 24, 2010 | 35.51 | 35.85 | 35.42 | 35.54 | 33,322,584 | -0.21(-0.58%) |
Mar 23, 2010 | 35.69 | 35.80 | 35.46 | 35.74 | 27,951,964 | +0.14(+0.39%) |
Mar 22, 2010 | 35.25 | 35.77 | 35.11 | 35.61 | 31,860,300 | -0.09(-0.26%) |
Mar 19, 2010 | 36.20 | 36.30 | 35.37 | 35.70 | 35,961,192 | -0.43(-1.20%) |
Mar 18, 2010 | 36.68 | 36.74 | 35.93 | 36.13 | 31,763,130 | -0.55(-1.49%) |
Mar 17, 2010 | 36.46 | 36.90 | 36.41 | 36.68 | 34,894,776 | +0.40(+1.10%) |
Mar 16, 2010 | 36.14 | 36.32 | 35.85 | 36.28 | 30,852,500 | +0.32(+0.90%) |
Mar 15, 2010 | 35.70 | 35.96 | 35.64 | 35.96 | 29,584,164 | -0.37(-1.03%) |
Mar 12, 2010 | 36.55 | 36.55 | 36.18 | 36.33 | 21,994,242 | +0.02(+0.05%) |
Mar 11, 2010 | 36.24 | 36.38 | 36.13 | 36.31 | 20,990,812 | -0.06(-0.17%) |
Mar 10, 2010 | 36.10 | 36.43 | 35.93 | 36.38 | 27,971,784 | +0.32(+0.88%) |
Mar 09, 2010 | 35.87 | 36.26 | 35.82 | 36.06 | 26,895,470 | +0.00(+0.00%) |
Mar 08, 2010 | 36.21 | 36.34 | 35.91 | 36.06 | 20,318,114 | -0.06(-0.15%) |
Mar 05, 2010 | 35.80 | 36.20 | 35.76 | 36.11 | 24,692,042 | +0.66(+1.87%) |
Mar 04, 2010 | 35.69 | 35.80 | 35.30 | 35.45 | 26,295,150 | -0.19(-0.52%) |
Mar 03, 2010 | 35.62 | 35.95 | 35.62 | 35.64 | 26,997,764 | +0.16(+0.44%) |
Mar 02, 2010 | 35.42 | 35.75 | 35.34 | 35.48 | 26,963,872 | +0.29(+0.83%) |
Mar 01, 2010 | 35.03 | 35.28 | 35.00 | 35.19 | 22,487,286 | +0.32(+0.93%) |
Feb 26, 2010 | 34.87 | 34.99 | 34.56 | 34.87 | 27,769,878 | +0.08(+0.23%) |
Feb 25, 2010 | 34.27 | 34.80 | 33.98 | 34.79 | 33,729,488 | -0.01(-0.02%) |
Feb 24, 2010 | 34.54 | 34.90 | 34.43 | 34.79 | 28,387,326 | +0.24(+0.70%) |
Feb 23, 2010 | 34.97 | 35.05 | 34.39 | 34.55 | 33,975,948 | -0.58(-1.66%) |
Feb 22, 2010 | 35.71 | 35.72 | 35.06 | 35.13 | 27,935,548 | -0.49(-1.38%) |
Feb 19, 2010 | 35.36 | 35.75 | 35.19 | 35.62 | 26,570,478 | +0.14(+0.39%) |
Feb 18, 2010 | 35.25 | 35.57 | 35.08 | 35.49 | 26,684,434 | +0.20(+0.56%) |
Feb 17, 2010 | 35.44 | 35.51 | 35.05 | 35.29 | 29,204,498 | -0.05(-0.14%) |
Feb 16, 2010 | 34.97 | 35.46 | 34.93 | 35.34 | 31,937,040 | +0.81(+2.36%) |
Feb 12, 2010 | 34.10 | 34.52 | 34.52 | 34.52 | 31,935,488 | +0.01(+0.04%) |
Feb 11, 2010 | 33.87 | 34.58 | 33.72 | 34.51 | 36,943,960 | +0.58(+1.70%) |
Feb 10, 2010 | 34.09 | 34.15 | 33.40 | 33.93 | 38,936,964 | -0.14(-0.42%) |
Feb 09, 2010 | 33.84 | 34.51 | 33.73 | 34.08 | 54,043,148 | +0.43(+1.29%) |
Feb 08, 2010 | 33.69 | 34.09 | 33.37 | 33.64 | 38,829,184 | -0.04(-0.13%) |
Feb 05, 2010 | 33.67 | 33.84 | 32.71 | 33.69 | 74,676,016 | +0.01(+0.02%) |
Feb 04, 2010 | 34.84 | 34.85 | 33.66 | 33.68 | 59,854,208 | -1.44(-4.10%) |
Feb 03, 2010 | 35.33 | 35.62 | 35.04 | 35.12 | 31,799,178 | -0.30(-0.86%) |
Feb 02, 2010 | 35.10 | 35.49 | 34.81 | 35.43 | 35,827,000 | +0.76(+2.20%) |
Feb 01, 2010 | 34.25 | 34.97 | 34.23 | 34.66 | 35,096,328 | +0.81(+2.40%) |
Jan 29, 2010 | 34.72 | 35.07 | 33.67 | 33.85 | 52,817,784 | -0.62(-1.80%) |
Jan 28, 2010 | 35.09 | 35.16 | 34.03 | 34.47 | 55,438,436 | -0.37(-1.05%) |
Jan 27, 2010 | 34.87 | 35.18 | 34.27 | 34.84 | 42,856,696 | -0.14(-0.39%) |
Jan 26, 2010 | 34.90 | 35.59 | 34.73 | 34.97 | 34,642,648 | -0.22(-0.64%) |
Jan 25, 2010 | 35.20 | 35.54 | 35.08 | 35.20 | 25,603,176 | +0.23(+0.66%) |
Jan 22, 2010 | 35.64 | 35.85 | 34.87 | 34.97 | 37,079,504 | -0.85(-2.38%) |
Jan 21, 2010 | 36.59 | 36.70 | 35.73 | 35.82 | 40,586,200 | -0.75(-2.04%) |
Jan 20, 2010 | 36.74 | 36.74 | 36.28 | 36.56 | 25,185,364 | -0.58(-1.56%) |
Jan 19, 2010 | 36.70 | 37.20 | 36.64 | 37.14 | 23,529,138 | +0.34(+0.91%) |
Jan 15, 2010 | 37.06 | 36.80 | 36.80 | 36.80 | 30,681,666 | -0.30(-0.80%) |
Jan 14, 2010 | 36.99 | 37.20 | 36.85 | 37.10 | 25,030,280 | +0.11(+0.29%) |
Jan 13, 2010 | 36.84 | 37.14 | 36.34 | 37.00 | 35,644,472 | +0.14(+0.37%) |
Jan 12, 2010 | 36.83 | 37.08 | 36.67 | 36.86 | 34,635,220 | -0.54(-1.44%) |
Jan 11, 2010 | 37.69 | 37.80 | 37.10 | 37.40 | 31,333,248 | -0.05(-0.13%) |
Jan 08, 2010 | 37.08 | 37.48 | 36.95 | 37.45 | 21,487,472 | +0.24(+0.65%) |
Jan 07, 2010 | 37.10 | 37.27 | 36.83 | 37.21 | 28,097,116 | -0.06(-0.15%) |
Jan 06, 2010 | 36.84 | 37.38 | 36.76 | 37.26 | 39,210,008 | +0.44(+1.20%) |
Jan 05, 2010 | 36.57 | 36.90 | 36.41 | 36.82 | 27,965,184 | +0.30(+0.82%) |