Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.39 | 38.71 | 38.05 | 38.34 | 10,159,636 | +0.58(+1.54%) |
Mar 30, 2010 | 37.92 | 38.05 | 37.41 | 37.76 | 6,781,424 | -0.05(-0.13%) |
Mar 29, 2010 | 37.64 | 37.97 | 37.34 | 37.81 | 7,091,260 | +0.40(+1.07%) |
Mar 26, 2010 | 36.77 | 37.58 | 36.69 | 37.41 | 10,229,362 | +0.64(+1.74%) |
Mar 25, 2010 | 37.79 | 37.80 | 36.75 | 36.77 | 12,310,186 | -0.47(-1.26%) |
Mar 24, 2010 | 38.24 | 38.30 | 37.11 | 37.24 | 17,342,312 | -1.58(-4.07%) |
Mar 23, 2010 | 39.24 | 39.76 | 38.62 | 38.82 | 13,548,414 | -0.59(-1.50%) |
Mar 22, 2010 | 38.90 | 39.42 | 38.50 | 39.41 | 8,867,132 | -0.01(-0.03%) |
Mar 19, 2010 | 39.73 | 39.89 | 38.81 | 39.42 | 12,486,752 | -0.36(-0.90%) |
Mar 18, 2010 | 40.10 | 40.57 | 39.43 | 39.78 | 7,572,182 | -0.38(-0.95%) |
Mar 17, 2010 | 40.29 | 40.61 | 40.08 | 40.16 | 9,115,711 | +0.07(+0.17%) |
Mar 16, 2010 | 39.68 | 40.35 | 39.46 | 40.09 | 10,717,389 | +1.08(+2.77%) |
Mar 15, 2010 | 38.82 | 39.07 | 38.78 | 39.01 | 7,127,431 | -0.05(-0.13%) |
Mar 12, 2010 | 39.27 | 39.52 | 38.63 | 39.06 | 8,514,439 | -0.12(-0.31%) |
Mar 11, 2010 | 38.55 | 39.19 | 38.36 | 39.18 | 7,740,081 | +0.43(+1.11%) |
Mar 10, 2010 | 39.55 | 39.79 | 38.48 | 38.75 | 10,638,311 | -0.79(-2.00%) |
Mar 09, 2010 | 39.22 | 39.89 | 39.14 | 39.54 | 7,938,024 | -0.14(-0.35%) |
Mar 08, 2010 | 40.31 | 40.80 | 39.52 | 39.68 | 7,687,967 | -0.58(-1.44%) |
Mar 05, 2010 | 40.20 | 40.66 | 40.04 | 40.26 | 8,326,457 | +0.46(+1.16%) |
Mar 04, 2010 | 40.11 | 40.33 | 39.34 | 39.80 | 11,380,100 | -0.34(-0.85%) |
Mar 03, 2010 | 39.99 | 40.54 | 39.53 | 40.14 | 10,786,429 | +0.67(+1.70%) |
Mar 02, 2010 | 38.97 | 40.11 | 38.71 | 39.47 | 14,067,062 | +1.02(+2.65%) |
Mar 01, 2010 | 38.10 | 38.55 | 37.31 | 38.45 | 9,517,095 | +0.79(+2.10%) |
Feb 26, 2010 | 37.84 | 37.96 | 37.22 | 37.66 | 10,350,834 | +0.22(+0.59%) |
Feb 25, 2010 | 36.37 | 37.69 | 35.79 | 37.44 | 15,717,641 | +0.70(+1.91%) |
Feb 24, 2010 | 37.07 | 37.79 | 36.55 | 36.74 | 10,596,186 | -0.53(-1.43%) |
Feb 23, 2010 | 38.34 | 38.53 | 36.91 | 37.27 | 11,865,022 | -1.10(-2.87%) |
Feb 22, 2010 | 39.57 | 39.69 | 38.34 | 38.37 | 10,046,422 | -1.00(-2.54%) |
Feb 19, 2010 | 38.84 | 40.00 | 38.61 | 39.37 | 15,955,597 | +0.14(+0.36%) |
Feb 18, 2010 | 38.00 | 39.47 | 37.95 | 39.23 | 17,736,102 | +1.37(+3.62%) |
Feb 17, 2010 | 37.44 | 38.21 | 37.36 | 37.86 | 16,229,022 | +0.42(+1.12%) |
Feb 16, 2010 | 37.86 | 37.97 | 37.36 | 37.44 | 15,387,071 | +0.74(+2.02%) |
Feb 12, 2010 | 36.40 | 36.70 | 36.70 | 36.70 | 9,089,200 | -0.37(-1.00%) |
Feb 11, 2010 | 36.01 | 37.17 | 35.58 | 37.07 | 11,410,937 | +1.39(+3.90%) |
Feb 10, 2010 | 35.74 | 35.92 | 34.94 | 35.68 | 9,750,173 | +0.01(+0.03%) |
Feb 09, 2010 | 35.27 | 36.15 | 34.93 | 35.67 | 14,080,432 | +0.00(+0.00%) |
Feb 08, 2010 | 35.74 | 35.88 | 34.49 | 35.67 | 10,398,752 | -0.16(-0.45%) |
Feb 05, 2010 | 33.92 | 35.95 | 33.65 | 35.83 | 19,976,418 | +1.83(+5.38%) |
Feb 04, 2010 | 35.09 | 35.21 | 33.76 | 34.00 | 16,329,125 | -1.91(-5.32%) |
Feb 03, 2010 | 36.09 | 36.62 | 35.81 | 35.91 | 8,183,498 | -0.30(-0.83%) |
Feb 02, 2010 | 37.01 | 37.03 | 36.09 | 36.21 | 11,346,743 | +0.27(+0.75%) |
Feb 01, 2010 | 35.19 | 36.50 | 35.17 | 35.94 | 9,261,507 | +1.12(+3.22%) |
Jan 29, 2010 | 35.80 | 36.38 | 34.63 | 34.82 | 14,435,635 | -1.22(-3.39%) |
Jan 28, 2010 | 36.28 | 36.32 | 35.84 | 36.04 | 15,530,854 | +0.30(+0.84%) |
Jan 27, 2010 | 36.02 | 36.27 | 35.20 | 35.74 | 12,467,875 | -0.33(-0.91%) |
Jan 26, 2010 | 35.78 | 36.78 | 35.62 | 36.07 | 13,030,185 | +0.03(+0.08%) |
Jan 25, 2010 | 37.18 | 37.18 | 36.04 | 36.04 | 11,523,120 | -0.46(-1.26%) |
Jan 22, 2010 | 36.37 | 37.52 | 36.11 | 36.50 | 17,340,288 | -0.02(-0.05%) |
Jan 21, 2010 | 37.75 | 37.78 | 36.35 | 36.52 | 21,433,648 | -1.35(-3.56%) |
Jan 20, 2010 | 38.46 | 38.64 | 37.23 | 37.87 | 16,581,276 | -1.79(-4.51%) |
Jan 19, 2010 | 39.28 | 39.72 | 38.99 | 39.66 | 8,780,114 | -0.04(-0.10%) |
Jan 15, 2010 | 40.19 | 39.70 | 39.70 | 39.70 | 11,620,800 | -0.77(-1.90%) |
Jan 14, 2010 | 40.65 | 40.85 | 39.95 | 40.47 | 8,470,557 | -0.23(-0.57%) |
Jan 13, 2010 | 40.53 | 40.80 | 39.43 | 40.70 | 9,581,031 | +0.40(+0.99%) |
Jan 12, 2010 | 41.16 | 41.52 | 39.95 | 40.30 | 12,126,414 | -1.34(-3.22%) |
Jan 11, 2010 | 42.57 | 42.64 | 41.32 | 41.64 | 13,777,921 | +0.21(+0.51%) |
Jan 08, 2010 | 41.60 | 41.67 | 40.70 | 41.43 | 9,199,189 | +0.26(+0.63%) |
Jan 07, 2010 | 41.67 | 41.67 | 40.89 | 41.17 | 9,290,070 | -0.59(-1.41%) |
Jan 06, 2010 | 41.32 | 42.34 | 41.14 | 41.76 | 12,329,198 | +0.87(+2.13%) |
Jan 05, 2010 | 40.66 | 41.10 | 40.04 | 40.89 | 13,018,597 | +0.50(+1.24%) |