Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.21 | 39.36 | 39.01 | 39.24 | 38,157,244 | -0.04(-0.10%) |
Mar 30, 2010 | 39.36 | 39.42 | 39.13 | 39.28 | 30,288,346 | -0.15(-0.37%) |
Mar 29, 2010 | 39.05 | 39.53 | 39.01 | 39.42 | 44,592,356 | +0.45(+1.14%) |
Mar 26, 2010 | 38.92 | 39.18 | 38.76 | 38.98 | 52,159,316 | +0.14(+0.36%) |
Mar 25, 2010 | 39.14 | 39.20 | 38.80 | 38.84 | 36,011,700 | -0.12(-0.30%) |
Mar 24, 2010 | 39.00 | 39.17 | 38.80 | 38.96 | 33,719,552 | -0.26(-0.67%) |
Mar 23, 2010 | 39.21 | 39.24 | 38.93 | 39.22 | 42,237,280 | -0.01(-0.03%) |
Mar 22, 2010 | 38.95 | 39.37 | 38.85 | 39.23 | 36,515,308 | -0.04(-0.10%) |
Mar 19, 2010 | 39.74 | 39.77 | 38.91 | 39.27 | 77,781,376 | -0.20(-0.52%) |
Mar 18, 2010 | 39.54 | 39.68 | 39.25 | 39.48 | 44,256,588 | +0.02(+0.04%) |
Mar 17, 2010 | 39.20 | 39.71 | 39.13 | 39.46 | 66,183,076 | +0.46(+1.19%) |
Mar 16, 2010 | 38.98 | 39.06 | 38.66 | 39.00 | 59,926,688 | +0.16(+0.41%) |
Mar 15, 2010 | 38.66 | 38.84 | 38.60 | 38.84 | 37,674,472 | -0.29(-0.75%) |
Mar 12, 2010 | 39.59 | 39.59 | 38.96 | 39.13 | 39,882,132 | -0.25(-0.62%) |
Mar 11, 2010 | 39.48 | 39.58 | 39.24 | 39.38 | 33,063,112 | +0.00(+0.00%) |
Mar 10, 2010 | 39.34 | 39.49 | 39.12 | 39.38 | 42,353,092 | +0.26(+0.66%) |
Mar 09, 2010 | 38.85 | 39.36 | 38.79 | 39.12 | 49,507,900 | +0.18(+0.45%) |
Mar 08, 2010 | 39.11 | 39.13 | 38.80 | 38.94 | 34,648,660 | +0.01(+0.02%) |
Mar 05, 2010 | 38.64 | 38.97 | 38.53 | 38.94 | 45,815,368 | +0.63(+1.64%) |
Mar 04, 2010 | 38.33 | 38.45 | 38.12 | 38.31 | 37,489,060 | -0.02(-0.05%) |
Mar 03, 2010 | 38.53 | 38.65 | 38.30 | 38.33 | 38,033,112 | -0.04(-0.09%) |
Mar 02, 2010 | 38.46 | 38.54 | 38.16 | 38.36 | 42,376,152 | +0.05(+0.14%) |
Mar 01, 2010 | 38.29 | 38.39 | 38.13 | 38.31 | 32,090,422 | +0.23(+0.62%) |
Feb 26, 2010 | 38.23 | 38.31 | 38.03 | 38.08 | 34,364,112 | -0.08(-0.21%) |
Feb 25, 2010 | 37.85 | 38.18 | 37.71 | 38.16 | 43,818,360 | -0.25(-0.64%) |
Feb 24, 2010 | 38.08 | 38.58 | 37.94 | 38.41 | 36,650,104 | +0.36(+0.96%) |
Feb 23, 2010 | 38.23 | 38.40 | 37.58 | 38.04 | 56,969,964 | -0.27(-0.70%) |
Feb 22, 2010 | 38.72 | 38.73 | 38.22 | 38.31 | 34,931,300 | -0.28(-0.71%) |
Feb 19, 2010 | 38.42 | 38.80 | 38.33 | 38.59 | 41,423,324 | +0.15(+0.39%) |
Feb 18, 2010 | 38.55 | 38.72 | 38.28 | 38.44 | 38,474,104 | -0.09(-0.22%) |
Feb 17, 2010 | 38.86 | 38.92 | 38.41 | 38.52 | 37,251,244 | -0.30(-0.78%) |
Feb 16, 2010 | 38.33 | 38.89 | 38.12 | 38.83 | 52,092,644 | +0.87(+2.28%) |
Feb 12, 2010 | 37.85 | 37.96 | 37.96 | 37.96 | 52,298,236 | -0.26(-0.67%) |
Feb 11, 2010 | 37.90 | 38.36 | 37.73 | 38.22 | 40,210,300 | +0.23(+0.60%) |
Feb 10, 2010 | 38.12 | 38.21 | 37.58 | 37.99 | 37,041,984 | -0.21(-0.54%) |
Feb 09, 2010 | 38.14 | 38.49 | 37.82 | 38.19 | 61,869,904 | +0.25(+0.66%) |
Feb 08, 2010 | 38.02 | 38.36 | 37.69 | 37.94 | 52,098,748 | +0.23(+0.61%) |
Feb 05, 2010 | 37.66 | 37.77 | 36.99 | 37.71 | 72,681,048 | +0.05(+0.12%) |
Feb 04, 2010 | 38.57 | 38.62 | 37.64 | 37.67 | 58,176,864 | -1.38(-3.53%) |
Feb 03, 2010 | 38.92 | 39.13 | 38.74 | 39.05 | 41,279,420 | +0.08(+0.19%) |
Feb 02, 2010 | 38.84 | 39.06 | 38.69 | 38.97 | 58,518,492 | +0.51(+1.33%) |
Feb 01, 2010 | 38.28 | 38.65 | 38.03 | 38.46 | 64,726,148 | +0.96(+2.56%) |
Jan 29, 2010 | 37.92 | 38.31 | 37.26 | 37.50 | 70,241,184 | -0.31(-0.82%) |
Jan 28, 2010 | 38.32 | 38.32 | 37.58 | 37.81 | 64,174,712 | -0.34(-0.88%) |
Jan 27, 2010 | 38.21 | 38.45 | 37.83 | 38.14 | 61,380,736 | -0.22(-0.58%) |
Jan 26, 2010 | 38.20 | 38.84 | 38.12 | 38.37 | 58,562,224 | +0.04(+0.11%) |
Jan 25, 2010 | 38.73 | 38.85 | 38.23 | 38.32 | 50,324,040 | -0.15(-0.38%) |
Jan 22, 2010 | 38.71 | 39.08 | 38.41 | 38.47 | 67,162,032 | -0.35(-0.90%) |
Jan 21, 2010 | 39.65 | 39.66 | 38.70 | 38.82 | 67,206,344 | -0.77(-1.95%) |
Jan 20, 2010 | 39.90 | 39.96 | 39.54 | 39.59 | 59,500,616 | -0.72(-1.79%) |
Jan 19, 2010 | 40.01 | 40.36 | 39.82 | 40.32 | 44,817,892 | +0.09(+0.23%) |
Jan 15, 2010 | 40.54 | 40.22 | 40.22 | 40.22 | 50,535,828 | -0.33(-0.82%) |
Jan 14, 2010 | 40.47 | 40.59 | 40.36 | 40.55 | 32,011,530 | +0.01(+0.01%) |
Jan 13, 2010 | 40.72 | 40.76 | 40.31 | 40.55 | 42,756,556 | -0.16(-0.40%) |
Jan 12, 2010 | 40.58 | 40.73 | 40.46 | 40.71 | 54,117,788 | -0.20(-0.50%) |
Jan 11, 2010 | 40.71 | 41.04 | 40.54 | 40.91 | 52,700,800 | +0.45(+1.12%) |
Jan 08, 2010 | 40.56 | 40.59 | 40.29 | 40.46 | 42,782,548 | -0.16(-0.40%) |
Jan 07, 2010 | 40.68 | 40.77 | 40.40 | 40.62 | 46,721,704 | -0.13(-0.31%) |
Jan 06, 2010 | 40.42 | 41.09 | 40.36 | 40.75 | 60,214,016 | +0.35(+0.86%) |
Jan 05, 2010 | 40.27 | 40.42 | 40.04 | 40.40 | 51,846,440 | +0.16(+0.39%) |