Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.48 | 39.19 | 38.48 | 38.92 | 457,484 | +0.60(+1.56%) |
Mar 30, 2010 | 38.94 | 39.17 | 37.98 | 38.33 | 397,573 | -0.54(-1.39%) |
Mar 29, 2010 | 38.89 | 39.13 | 38.50 | 38.86 | 403,927 | +0.30(+0.78%) |
Mar 26, 2010 | 37.88 | 38.62 | 37.49 | 38.56 | 472,398 | +1.00(+2.66%) |
Mar 25, 2010 | 38.86 | 39.03 | 37.50 | 37.56 | 498,353 | -0.90(-2.34%) |
Mar 24, 2010 | 39.40 | 39.45 | 38.31 | 38.46 | 699,251 | -1.61(-4.01%) |
Mar 23, 2010 | 39.52 | 40.45 | 39.09 | 40.07 | 557,534 | +0.29(+0.74%) |
Mar 22, 2010 | 39.99 | 40.14 | 39.15 | 39.77 | 753,845 | -0.59(-1.46%) |
Mar 19, 2010 | 40.31 | 40.80 | 39.75 | 40.36 | 1,965,274 | -0.26(-0.64%) |
Mar 18, 2010 | 40.01 | 41.19 | 39.98 | 40.62 | 1,020,924 | +0.84(+2.11%) |
Mar 17, 2010 | 39.60 | 40.28 | 39.60 | 39.78 | 451,414 | +0.23(+0.57%) |
Mar 16, 2010 | 38.93 | 39.71 | 38.93 | 39.55 | 642,776 | +1.09(+2.84%) |
Mar 15, 2010 | 38.09 | 38.63 | 37.80 | 38.46 | 406,393 | +0.23(+0.59%) |
Mar 12, 2010 | 38.70 | 38.79 | 37.79 | 38.23 | 465,602 | -0.17(-0.44%) |
Mar 11, 2010 | 37.84 | 38.40 | 37.41 | 38.40 | 414,936 | +0.55(+1.44%) |
Mar 10, 2010 | 38.67 | 38.99 | 37.64 | 37.86 | 574,469 | -0.85(-2.19%) |
Mar 09, 2010 | 38.59 | 38.92 | 38.21 | 38.70 | 544,540 | -0.20(-0.52%) |
Mar 08, 2010 | 39.37 | 39.37 | 38.64 | 38.91 | 430,663 | -0.26(-0.67%) |
Mar 05, 2010 | 38.97 | 39.51 | 38.80 | 39.17 | 632,460 | +0.29(+0.74%) |
Mar 04, 2010 | 39.29 | 39.29 | 38.33 | 38.88 | 525,616 | -0.22(-0.56%) |
Mar 03, 2010 | 39.69 | 39.93 | 38.99 | 39.10 | 931,626 | -0.29(-0.75%) |
Mar 02, 2010 | 38.49 | 39.64 | 38.27 | 39.39 | 1,175,581 | +1.18(+3.08%) |
Mar 01, 2010 | 37.92 | 38.26 | 37.04 | 38.22 | 1,036,308 | +0.44(+1.16%) |
Feb 26, 2010 | 37.22 | 37.80 | 36.59 | 37.78 | 880,865 | +0.71(+1.90%) |
Feb 25, 2010 | 35.90 | 37.10 | 35.58 | 37.07 | 894,849 | +0.98(+2.73%) |
Feb 24, 2010 | 35.94 | 36.47 | 35.81 | 36.09 | 529,170 | +0.11(+0.30%) |
Feb 23, 2010 | 36.92 | 36.96 | 35.42 | 35.98 | 997,165 | -1.02(-2.75%) |
Feb 22, 2010 | 37.87 | 38.03 | 36.92 | 37.00 | 1,009,426 | -0.53(-1.41%) |
Feb 19, 2010 | 36.98 | 37.78 | 36.67 | 37.53 | 703,727 | +0.54(+1.45%) |
Feb 18, 2010 | 36.96 | 37.46 | 36.65 | 36.99 | 634,004 | -0.05(-0.14%) |
Feb 17, 2010 | 37.23 | 37.33 | 36.60 | 37.04 | 817,763 | -0.27(-0.72%) |
Feb 16, 2010 | 37.71 | 37.83 | 36.91 | 37.31 | 958,985 | +0.57(+1.56%) |
Feb 12, 2010 | 36.76 | 36.74 | 36.74 | 36.74 | 633,898 | -0.29(-0.79%) |
Feb 11, 2010 | 36.40 | 37.15 | 36.06 | 37.03 | 736,496 | +0.68(+1.87%) |
Feb 10, 2010 | 36.88 | 36.88 | 35.72 | 36.35 | 479,249 | -0.39(-1.05%) |
Feb 09, 2010 | 36.07 | 37.03 | 35.98 | 36.74 | 635,668 | +1.02(+2.85%) |
Feb 08, 2010 | 37.32 | 37.50 | 35.69 | 35.72 | 629,905 | -1.60(-4.28%) |
Feb 05, 2010 | 35.78 | 37.34 | 34.76 | 37.32 | 912,898 | +2.12(+6.02%) |
Feb 04, 2010 | 35.95 | 36.22 | 34.63 | 35.20 | 928,901 | -1.34(-3.66%) |
Feb 03, 2010 | 36.80 | 37.36 | 36.32 | 36.54 | 518,287 | -0.25(-0.69%) |
Feb 02, 2010 | 37.61 | 37.74 | 36.66 | 36.79 | 711,983 | -0.50(-1.33%) |
Feb 01, 2010 | 36.17 | 37.41 | 36.17 | 37.28 | 613,765 | +1.45(+4.06%) |
Jan 29, 2010 | 36.89 | 37.37 | 35.72 | 35.83 | 641,236 | -0.92(-2.52%) |
Jan 28, 2010 | 37.28 | 37.68 | 36.16 | 36.75 | 490,957 | -0.30(-0.82%) |
Jan 27, 2010 | 36.92 | 37.24 | 36.38 | 37.06 | 602,598 | +0.18(+0.48%) |
Jan 26, 2010 | 37.00 | 37.89 | 36.72 | 36.88 | 443,024 | -0.42(-1.13%) |
Jan 25, 2010 | 38.12 | 38.12 | 37.03 | 37.30 | 416,036 | -0.11(-0.29%) |
Jan 22, 2010 | 36.80 | 38.10 | 36.52 | 37.41 | 978,231 | +0.37(+1.00%) |
Jan 21, 2010 | 38.42 | 38.66 | 37.00 | 37.04 | 1,124,404 | -1.80(-4.63%) |
Jan 20, 2010 | 39.59 | 39.59 | 38.07 | 38.84 | 864,134 | -1.24(-3.10%) |
Jan 19, 2010 | 39.51 | 40.11 | 39.51 | 40.08 | 277,618 | +0.40(+1.00%) |
Jan 15, 2010 | 40.13 | 39.69 | 39.69 | 39.69 | 414,074 | -0.70(-1.73%) |
Jan 14, 2010 | 41.04 | 41.04 | 40.02 | 40.39 | 315,828 | -0.63(-1.54%) |
Jan 13, 2010 | 41.02 | 41.12 | 39.82 | 41.02 | 278,356 | +0.29(+0.72%) |
Jan 12, 2010 | 41.60 | 41.89 | 40.41 | 40.72 | 559,318 | -1.33(-3.16%) |
Jan 11, 2010 | 42.35 | 42.86 | 41.89 | 42.05 | 632,121 | +0.31(+0.75%) |
Jan 08, 2010 | 40.72 | 41.81 | 40.42 | 41.74 | 500,628 | +1.08(+2.65%) |
Jan 07, 2010 | 41.02 | 41.11 | 40.12 | 40.66 | 528,407 | -0.32(-0.78%) |
Jan 06, 2010 | 40.65 | 41.76 | 40.59 | 40.98 | 549,927 | +0.74(+1.84%) |
Jan 05, 2010 | 40.39 | 41.04 | 39.60 | 40.24 | 499,061 | -0.11(-0.27%) |