Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.93 | 39.29 | 38.75 | 38.97 | 3,103,114 | +0.42(+1.09%) |
Mar 30, 2010 | 38.65 | 38.70 | 38.13 | 38.55 | 1,994,743 | -0.05(-0.13%) |
Mar 29, 2010 | 38.65 | 38.67 | 38.18 | 38.60 | 3,195,141 | +0.18(+0.47%) |
Mar 26, 2010 | 37.94 | 38.66 | 37.77 | 38.42 | 3,601,473 | +0.77(+2.05%) |
Mar 25, 2010 | 38.36 | 38.49 | 37.65 | 37.65 | 3,571,112 | -0.50(-1.31%) |
Mar 24, 2010 | 39.10 | 39.17 | 38.00 | 38.15 | 5,573,087 | -1.29(-3.27%) |
Mar 23, 2010 | 39.95 | 40.40 | 39.35 | 39.44 | 3,519,732 | -0.65(-1.62%) |
Mar 22, 2010 | 39.83 | 40.16 | 39.36 | 40.09 | 3,117,748 | -0.05(-0.12%) |
Mar 19, 2010 | 40.12 | 40.29 | 39.44 | 40.14 | 9,373,718 | -0.18(-0.45%) |
Mar 18, 2010 | 40.54 | 40.96 | 40.00 | 40.32 | 2,633,512 | -0.26(-0.64%) |
Mar 17, 2010 | 40.65 | 40.98 | 40.49 | 40.58 | 3,937,804 | -0.06(-0.15%) |
Mar 16, 2010 | 40.38 | 40.93 | 40.16 | 40.64 | 3,236,377 | +0.77(+1.93%) |
Mar 15, 2010 | 40.00 | 39.87 | 39.64 | 39.87 | 2,539,322 | -0.13(-0.33%) |
Mar 12, 2010 | 40.09 | 40.18 | 39.36 | 40.00 | 3,738,951 | -0.05(-0.12%) |
Mar 11, 2010 | 39.70 | 40.31 | 39.56 | 40.05 | 3,321,772 | +0.38(+0.96%) |
Mar 10, 2010 | 40.60 | 40.82 | 39.53 | 39.67 | 4,555,320 | -0.87(-2.15%) |
Mar 09, 2010 | 40.40 | 40.90 | 40.27 | 40.54 | 3,820,527 | -0.30(-0.73%) |
Mar 08, 2010 | 41.32 | 41.85 | 40.68 | 40.84 | 2,958,269 | -0.71(-1.71%) |
Mar 05, 2010 | 41.38 | 41.73 | 41.11 | 41.55 | 2,822,407 | +0.61(+1.49%) |
Mar 04, 2010 | 41.38 | 41.51 | 40.67 | 40.94 | 3,138,134 | -0.51(-1.23%) |
Mar 03, 2010 | 41.36 | 41.74 | 40.85 | 41.45 | 3,559,191 | +0.50(+1.22%) |
Mar 02, 2010 | 40.30 | 41.44 | 40.05 | 40.95 | 4,977,641 | +0.90(+2.25%) |
Mar 01, 2010 | 40.00 | 40.16 | 39.12 | 40.05 | 4,243,839 | +0.40(+1.01%) |
Feb 26, 2010 | 40.14 | 40.14 | 39.39 | 39.65 | 3,927,827 | -0.04(-0.10%) |
Feb 25, 2010 | 38.60 | 40.00 | 38.21 | 39.69 | 5,170,498 | +0.98(+2.53%) |
Feb 24, 2010 | 39.17 | 39.80 | 38.56 | 38.71 | 3,901,844 | -0.66(-1.68%) |
Feb 23, 2010 | 40.00 | 40.19 | 39.04 | 39.37 | 3,404,504 | -0.70(-1.75%) |
Feb 22, 2010 | 41.15 | 41.25 | 39.98 | 40.07 | 2,524,522 | -0.93(-2.27%) |
Feb 19, 2010 | 40.62 | 41.67 | 40.53 | 41.00 | 5,129,798 | +0.06(+0.15%) |
Feb 18, 2010 | 39.76 | 41.16 | 39.66 | 40.94 | 4,689,754 | +1.29(+3.25%) |
Feb 17, 2010 | 39.23 | 39.94 | 39.05 | 39.65 | 3,820,686 | +0.62(+1.59%) |
Feb 16, 2010 | 39.50 | 39.65 | 39.01 | 39.03 | 3,389,373 | +0.29(+0.75%) |
Feb 12, 2010 | 38.74 | 38.74 | 38.74 | 0 | -0.20(-0.51%) | |
Feb 11, 2010 | 38.19 | 39.00 | 37.71 | 38.94 | 3,394,686 | +1.04(+2.74%) |
Feb 10, 2010 | 38.20 | 38.27 | 37.33 | 37.90 | 3,280,490 | -0.45(-1.17%) |
Feb 09, 2010 | 37.70 | 38.50 | 37.38 | 38.35 | 5,023,722 | +1.31(+3.54%) |
Feb 08, 2010 | 38.07 | 38.34 | 37.01 | 37.04 | 3,173,222 | -1.41(-3.67%) |
Feb 05, 2010 | 36.45 | 38.60 | 36.01 | 38.45 | 6,897,820 | +2.00(+5.49%) |
Feb 04, 2010 | 37.50 | 37.54 | 36.23 | 36.45 | 6,101,539 | -1.60(-4.20%) |
Feb 03, 2010 | 38.23 | 38.76 | 38.04 | 38.05 | 3,159,986 | -0.25(-0.65%) |
Feb 02, 2010 | 39.17 | 39.25 | 38.19 | 38.30 | 3,194,695 | -0.50(-1.29%) |
Feb 01, 2010 | 37.60 | 38.80 | 37.56 | 38.80 | 3,382,316 | +1.68(+4.53%) |
Jan 29, 2010 | 38.11 | 38.71 | 37.03 | 37.12 | 4,780,134 | -1.20(-3.13%) |
Jan 28, 2010 | 38.49 | 38.51 | 37.15 | 38.32 | 4,269,695 | +0.28(+0.74%) |
Jan 27, 2010 | 38.32 | 38.57 | 37.59 | 38.04 | 4,099,694 | -0.34(-0.89%) |
Jan 26, 2010 | 38.10 | 38.98 | 38.05 | 38.38 | 4,010,352 | +0.31(+0.81%) |
Jan 25, 2010 | 39.25 | 39.30 | 38.07 | 38.07 | 3,201,748 | -0.59(-1.53%) |
Jan 22, 2010 | 38.26 | 39.56 | 38.12 | 38.66 | 4,752,084 | +0.35(+0.91%) |
Jan 21, 2010 | 39.60 | 39.60 | 38.17 | 38.31 | 5,371,909 | -1.39(-3.50%) |
Jan 20, 2010 | 40.23 | 40.46 | 39.05 | 39.70 | 6,848,474 | -1.21(-2.96%) |
Jan 19, 2010 | 40.52 | 40.94 | 40.23 | 40.91 | 2,625,699 | +0.59(+1.46%) |
Jan 18, 2010 | 40.76 | 40.83 | 40.25 | 40.32 | 1,018,876 | -0.20(-0.49%) |
Jan 15, 2010 | 41.20 | 41.29 | 40.50 | 40.52 | 3,050,653 | -0.86(-2.08%) |
Jan 14, 2010 | 41.92 | 42.00 | 41.05 | 41.38 | 2,528,947 | -0.57(-1.36%) |
Jan 13, 2010 | 41.90 | 42.08 | 40.95 | 41.95 | 3,132,945 | +0.03(+0.07%) |
Jan 12, 2010 | 42.77 | 43.05 | 41.53 | 41.92 | 3,054,880 | -1.08(-2.51%) |
Jan 11, 2010 | 43.99 | 44.00 | 42.71 | 43.00 | 2,363,033 | +0.26(+0.61%) |
Jan 08, 2010 | 43.05 | 43.07 | 42.19 | 42.74 | 2,647,990 | +0.10(+0.23%) |
Jan 07, 2010 | 42.90 | 43.00 | 42.35 | 42.64 | 2,420,101 | -0.54(-1.25%) |
Jan 06, 2010 | 42.86 | 43.75 | 42.63 | 43.18 | 2,944,681 | +0.70(+1.65%) |
Jan 05, 2010 | 42.25 | 42.62 | 41.69 | 42.48 | 2,995,998 | +0.40(+0.95%) |