Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.37 | 35.63 | 35.29 | 35.50 | 35,798,488 | +0.00(+0.00%) |
Mar 30, 2010 | 35.62 | 35.71 | 35.34 | 35.50 | 26,440,512 | +0.00(+0.00%) |
Mar 29, 2010 | 35.37 | 35.54 | 35.31 | 35.50 | 21,453,996 | +0.30(+0.85%) |
Mar 26, 2010 | 35.09 | 35.34 | 34.98 | 35.20 | 37,002,476 | +0.34(+0.98%) |
Mar 25, 2010 | 35.17 | 35.30 | 34.82 | 34.86 | 29,381,320 | -0.02(-0.05%) |
Mar 24, 2010 | 34.88 | 35.01 | 34.73 | 34.88 | 28,752,174 | -0.58(-1.65%) |
Mar 23, 2010 | 35.23 | 35.52 | 35.10 | 35.46 | 24,493,134 | +0.25(+0.70%) |
Mar 22, 2010 | 34.65 | 35.26 | 34.63 | 35.22 | 27,396,396 | +0.10(+0.29%) |
Mar 19, 2010 | 35.43 | 35.46 | 34.95 | 35.11 | 28,098,904 | -0.36(-1.02%) |
Mar 18, 2010 | 35.56 | 35.63 | 35.25 | 35.48 | 25,071,204 | -0.21(-0.58%) |
Mar 17, 2010 | 35.63 | 35.84 | 35.58 | 35.69 | 27,437,810 | +0.19(+0.54%) |
Mar 16, 2010 | 35.17 | 35.53 | 35.08 | 35.49 | 24,785,232 | +0.44(+1.27%) |
Mar 15, 2010 | 34.87 | 35.06 | 34.85 | 35.05 | 16,055,879 | -0.25(-0.70%) |
Mar 12, 2010 | 35.34 | 35.36 | 35.11 | 35.30 | 18,517,292 | +0.23(+0.67%) |
Mar 11, 2010 | 34.91 | 35.10 | 34.76 | 35.06 | 20,531,886 | +0.13(+0.38%) |
Mar 10, 2010 | 34.78 | 35.10 | 34.74 | 34.93 | 21,509,892 | +0.15(+0.42%) |
Mar 09, 2010 | 34.54 | 34.95 | 34.53 | 34.78 | 24,214,716 | -0.08(-0.24%) |
Mar 08, 2010 | 34.92 | 35.01 | 34.76 | 34.87 | 17,875,228 | +0.00(+0.00%) |
Mar 05, 2010 | 34.44 | 34.92 | 34.38 | 34.87 | 29,418,096 | +0.67(+1.95%) |
Mar 04, 2010 | 34.33 | 34.39 | 34.00 | 34.20 | 19,940,146 | -0.09(-0.26%) |
Mar 03, 2010 | 34.19 | 34.51 | 34.14 | 34.29 | 24,113,752 | +0.41(+1.20%) |
Mar 02, 2010 | 33.86 | 34.11 | 33.72 | 33.88 | 22,289,794 | +0.25(+0.75%) |
Mar 01, 2010 | 33.45 | 33.69 | 33.36 | 33.63 | 23,296,826 | +0.26(+0.78%) |
Feb 26, 2010 | 33.10 | 33.52 | 32.92 | 33.37 | 31,086,186 | +0.20(+0.61%) |
Feb 25, 2010 | 32.71 | 33.17 | 32.64 | 33.17 | 29,241,602 | -0.20(-0.61%) |
Feb 24, 2010 | 33.21 | 33.57 | 33.12 | 33.37 | 24,898,084 | +0.21(+0.63%) |
Feb 23, 2010 | 33.48 | 33.64 | 33.05 | 33.16 | 28,444,290 | -0.48(-1.41%) |
Feb 22, 2010 | 33.76 | 33.81 | 33.55 | 33.64 | 22,741,358 | +0.06(+0.19%) |
Feb 19, 2010 | 33.31 | 33.66 | 33.22 | 33.57 | 25,338,220 | -0.21(-0.62%) |
Feb 18, 2010 | 33.49 | 33.83 | 33.49 | 33.78 | 21,682,966 | +0.19(+0.57%) |
Feb 17, 2010 | 33.70 | 33.78 | 33.45 | 33.59 | 31,035,442 | +0.04(+0.13%) |
Feb 16, 2010 | 32.97 | 33.62 | 32.86 | 33.55 | 30,894,772 | +0.73(+2.22%) |
Feb 12, 2010 | 32.53 | 32.82 | 32.82 | 32.82 | 29,952,066 | -0.29(-0.86%) |
Feb 11, 2010 | 32.69 | 33.16 | 32.44 | 33.10 | 30,586,546 | +0.30(+0.93%) |
Feb 10, 2010 | 32.83 | 32.95 | 32.48 | 32.80 | 37,059,824 | -0.21(-0.63%) |
Feb 09, 2010 | 32.72 | 33.30 | 32.40 | 33.01 | 48,585,392 | +1.01(+3.15%) |
Feb 08, 2010 | 32.32 | 32.63 | 31.99 | 32.00 | 30,335,260 | -0.65(-1.98%) |
Feb 05, 2010 | 32.53 | 32.65 | 31.67 | 32.65 | 67,877,152 | -0.06(-0.17%) |
Feb 04, 2010 | 33.45 | 33.48 | 32.69 | 32.70 | 50,777,816 | -1.39(-4.07%) |
Feb 03, 2010 | 34.23 | 34.37 | 33.92 | 34.09 | 31,893,058 | -0.36(-1.05%) |
Feb 02, 2010 | 34.13 | 34.54 | 34.02 | 34.45 | 31,095,640 | +0.69(+2.04%) |
Feb 01, 2010 | 33.74 | 33.94 | 33.28 | 33.77 | 36,467,532 | +0.49(+1.46%) |
Jan 29, 2010 | 33.81 | 34.01 | 33.19 | 33.28 | 45,604,268 | -0.49(-1.45%) |
Jan 28, 2010 | 34.37 | 34.37 | 33.52 | 33.77 | 41,222,856 | -0.58(-1.68%) |
Jan 27, 2010 | 34.17 | 34.38 | 33.85 | 34.35 | 42,820,780 | -0.04(-0.11%) |
Jan 26, 2010 | 34.28 | 34.68 | 34.19 | 34.39 | 34,903,892 | -0.20(-0.57%) |
Jan 25, 2010 | 34.79 | 34.87 | 34.49 | 34.58 | 31,919,516 | +0.42(+1.23%) |
Jan 22, 2010 | 34.69 | 34.91 | 34.11 | 34.16 | 43,256,788 | -0.68(-1.95%) |
Jan 21, 2010 | 35.54 | 35.63 | 34.61 | 34.84 | 36,234,436 | -0.76(-2.14%) |
Jan 20, 2010 | 35.75 | 35.77 | 35.27 | 35.60 | 38,648,616 | -0.93(-2.55%) |
Jan 19, 2010 | 36.07 | 36.58 | 36.05 | 36.53 | 27,606,864 | +0.36(+0.98%) |
Jan 15, 2010 | 36.47 | 36.18 | 36.18 | 36.18 | 30,404,306 | -0.58(-1.57%) |
Jan 14, 2010 | 36.47 | 36.78 | 36.47 | 36.76 | 21,070,724 | +0.28(+0.77%) |
Jan 13, 2010 | 36.33 | 36.59 | 36.11 | 36.48 | 24,356,884 | +0.30(+0.84%) |
Jan 12, 2010 | 36.22 | 36.39 | 35.89 | 36.17 | 30,006,910 | -0.43(-1.18%) |
Jan 11, 2010 | 36.67 | 36.69 | 36.45 | 36.60 | 19,533,136 | +0.30(+0.82%) |
Jan 08, 2010 | 36.08 | 36.34 | 35.98 | 36.31 | 20,225,384 | +0.29(+0.79%) |
Jan 07, 2010 | 35.92 | 36.05 | 35.75 | 36.02 | 17,198,048 | -0.14(-0.39%) |
Jan 06, 2010 | 35.95 | 36.21 | 35.94 | 36.16 | 18,745,724 | +0.15(+0.42%) |
Jan 05, 2010 | 36.07 | 36.21 | 35.84 | 36.01 | 22,632,048 | +0.03(+0.09%) |