Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.31 | 38.38 | 37.97 | 38.25 | 6,972,200 | +0.03(+0.08%) |
Mar 30, 2010 | 37.41 | 38.40 | 37.35 | 38.22 | 12,533,300 | +0.82(+2.19%) |
Mar 29, 2010 | 37.11 | 37.58 | 37.08 | 37.40 | 6,435,600 | +0.54(+1.47%) |
Mar 26, 2010 | 36.93 | 37.15 | 36.55 | 36.86 | 4,090,300 | +0.09(+0.24%) |
Mar 25, 2010 | 37.48 | 37.50 | 36.74 | 36.77 | 6,139,600 | -0.37(-1.00%) |
Mar 24, 2010 | 37.21 | 37.28 | 36.83 | 37.14 | 5,673,800 | -0.20(-0.54%) |
Mar 23, 2010 | 37.16 | 37.40 | 37.03 | 37.34 | 4,558,600 | +0.12(+0.32%) |
Mar 22, 2010 | 36.65 | 37.30 | 36.43 | 37.22 | 7,163,500 | +0.43(+1.17%) |
Mar 19, 2010 | 36.79 | 37.24 | 36.41 | 36.79 | 8,190,000 | -0.30(-0.81%) |
Mar 18, 2010 | 36.87 | 37.14 | 36.45 | 37.09 | 9,566,000 | +0.29(+0.79%) |
Mar 17, 2010 | 37.32 | 37.65 | 36.67 | 36.80 | 8,976,100 | +5.09(+16.05%) |
Mar 16, 2010 | 31.53 | 31.76 | 31.43 | 31.71 | 2,916,705 | -5.65(-15.12%) |
Mar 15, 2010 | 37.65 | 37.65 | 37.00 | 37.36 | 6,967,800 | -0.30(-0.80%) |
Mar 12, 2010 | 38.05 | 38.35 | 37.51 | 37.66 | 6,806,300 | -0.29(-0.76%) |
Mar 11, 2010 | 37.74 | 38.02 | 37.51 | 37.95 | 6,529,800 | +0.26(+0.69%) |
Mar 10, 2010 | 37.58 | 38.00 | 36.99 | 37.69 | 5,123,900 | +0.01(+0.03%) |
Mar 09, 2010 | 37.29 | 37.74 | 37.17 | 37.68 | 5,166,300 | +0.38(+1.02%) |
Mar 08, 2010 | 37.66 | 37.69 | 37.06 | 37.30 | 6,234,400 | -0.21(-0.56%) |
Mar 05, 2010 | 37.00 | 37.66 | 36.93 | 37.51 | 6,445,400 | +0.91(+2.49%) |
Mar 04, 2010 | 36.68 | 36.71 | 36.25 | 36.60 | 7,828,700 | -0.15(-0.41%) |
Mar 03, 2010 | 37.01 | 37.15 | 36.64 | 36.75 | 8,914,600 | -0.23(-0.62%) |
Mar 02, 2010 | 36.93 | 37.33 | 36.85 | 36.98 | 7,414,800 | +0.24(+0.65%) |
Mar 01, 2010 | 36.18 | 37.05 | 36.18 | 36.74 | 6,903,400 | +0.68(+1.89%) |
Feb 26, 2010 | 35.59 | 36.20 | 35.41 | 36.06 | 6,673,000 | +0.36(+1.01%) |
Feb 25, 2010 | 35.05 | 35.75 | 34.31 | 35.70 | 8,080,800 | +0.43(+1.22%) |
Feb 24, 2010 | 35.31 | 35.46 | 35.10 | 35.27 | 4,078,800 | +0.10(+0.28%) |
Feb 23, 2010 | 35.33 | 35.67 | 34.96 | 35.17 | 6,236,400 | +4.57(+14.93%) |
Feb 22, 2010 | 30.02 | 30.76 | 29.96 | 30.60 | 7,049,661 | -5.01(-14.07%) |
Feb 19, 2010 | 35.37 | 35.89 | 35.19 | 35.61 | 4,315,400 | +0.19(+0.54%) |
Feb 18, 2010 | 35.17 | 35.50 | 35.08 | 35.42 | 4,378,300 | +0.11(+0.31%) |
Feb 17, 2010 | 35.15 | 35.63 | 35.09 | 35.31 | 5,222,600 | +0.40(+1.15%) |
Feb 16, 2010 | 34.57 | 35.00 | 34.40 | 34.91 | 5,358,900 | +0.40(+1.16%) |
Feb 12, 2010 | 34.28 | 34.51 | 33.84 | 34.51 | 4,307,200 | -0.16(-0.46%) |
Feb 11, 2010 | 34.51 | 34.84 | 34.28 | 34.67 | 5,760,000 | +0.09(+0.26%) |
Feb 10, 2010 | 34.76 | 35.01 | 34.50 | 34.58 | 5,117,800 | -0.22(-0.63%) |
Feb 09, 2010 | 34.46 | 35.02 | 34.34 | 34.80 | 7,596,700 | +0.85(+2.50%) |
Feb 08, 2010 | 34.62 | 34.70 | 33.95 | 33.95 | 5,901,000 | -0.55(-1.59%) |
Feb 05, 2010 | 35.31 | 35.46 | 34.01 | 34.50 | 10,539,600 | -0.55(-1.57%) |
Feb 04, 2010 | 36.16 | 36.21 | 35.05 | 35.05 | 6,598,400 | -1.47(-4.03%) |
Feb 03, 2010 | 36.53 | 36.89 | 36.43 | 36.52 | 6,308,900 | +0.03(+0.08%) |
Feb 02, 2010 | 35.70 | 36.57 | 35.70 | 36.49 | 8,709,600 | +0.95(+2.67%) |
Feb 01, 2010 | 35.69 | 35.77 | 35.18 | 35.54 | 6,959,700 | +0.11(+0.31%) |
Jan 29, 2010 | 36.24 | 36.28 | 35.25 | 35.43 | 7,874,300 | -0.67(-1.86%) |
Jan 28, 2010 | 36.50 | 36.73 | 35.81 | 36.10 | 7,116,000 | -0.40(-1.10%) |
Jan 27, 2010 | 36.46 | 36.61 | 36.05 | 36.50 | 6,887,800 | -0.07(-0.19%) |
Jan 26, 2010 | 36.53 | 36.91 | 36.47 | 36.57 | 7,606,800 | -0.30(-0.81%) |
Jan 25, 2010 | 37.43 | 37.57 | 36.82 | 36.87 | 5,512,800 | -0.18(-0.49%) |
Jan 22, 2010 | 37.71 | 37.86 | 36.97 | 37.05 | 10,332,000 | -0.68(-1.80%) |
Jan 21, 2010 | 38.28 | 38.43 | 37.50 | 37.73 | 8,389,800 | -0.41(-1.07%) |
Jan 20, 2010 | 38.08 | 38.33 | 37.75 | 38.14 | 13,072,500 | -0.05(-0.13%) |
Jan 19, 2010 | 38.50 | 38.88 | 37.51 | 38.19 | 25,185,100 | +0.65(+1.73%) |
Jan 15, 2010 | 37.33 | 37.66 | 36.75 | 37.54 | 6,182,000 | +0.26(+0.70%) |
Jan 14, 2010 | 36.86 | 37.44 | 36.86 | 37.28 | 3,451,900 | +0.38(+1.03%) |
Jan 13, 2010 | 37.24 | 37.49 | 36.84 | 36.90 | 4,999,600 | -0.34(-0.91%) |
Jan 12, 2010 | 37.01 | 37.43 | 36.83 | 37.24 | 4,660,800 | -0.05(-0.13%) |
Jan 11, 2010 | 36.55 | 37.37 | 36.54 | 37.29 | 6,754,500 | +0.94(+2.59%) |
Jan 08, 2010 | 36.09 | 36.47 | 35.84 | 36.35 | 5,899,800 | +0.12(+0.33%) |
Jan 07, 2010 | 36.02 | 36.31 | 35.79 | 36.23 | 6,396,400 | +0.26(+0.72%) |
Jan 06, 2010 | 36.07 | 36.21 | 35.91 | 35.97 | 4,865,700 | -0.12(-0.33%) |
Jan 05, 2010 | 36.21 | 36.40 | 35.87 | 36.09 | 4,492,300 | -0.18(-0.50%) |