Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.20 | 39.35 | 39.00 | 39.23 | 38,167,352 | -0.04(-0.10%) |
Mar 30, 2010 | 39.35 | 39.41 | 39.12 | 39.27 | 30,296,372 | -0.15(-0.37%) |
Mar 29, 2010 | 39.04 | 39.52 | 39.00 | 39.41 | 44,604,172 | +0.45(+1.14%) |
Mar 26, 2010 | 38.91 | 39.17 | 38.75 | 38.97 | 52,173,136 | +0.14(+0.36%) |
Mar 25, 2010 | 39.13 | 39.19 | 38.79 | 38.83 | 36,021,240 | -0.12(-0.30%) |
Mar 24, 2010 | 38.99 | 39.16 | 38.79 | 38.95 | 33,728,484 | -0.26(-0.67%) |
Mar 23, 2010 | 39.20 | 39.23 | 38.92 | 39.21 | 42,248,468 | -0.01(-0.03%) |
Mar 22, 2010 | 38.94 | 39.36 | 38.84 | 39.22 | 36,524,984 | -0.04(-0.10%) |
Mar 19, 2010 | 39.73 | 39.76 | 38.90 | 39.26 | 77,801,984 | -0.21(-0.52%) |
Mar 18, 2010 | 39.53 | 39.67 | 39.24 | 39.47 | 44,268,312 | +0.02(+0.04%) |
Mar 17, 2010 | 39.19 | 39.70 | 39.12 | 39.45 | 66,200,612 | +0.46(+1.19%) |
Mar 16, 2010 | 38.97 | 39.05 | 38.65 | 38.99 | 59,942,564 | +0.16(+0.41%) |
Mar 15, 2010 | 38.65 | 38.83 | 38.59 | 38.83 | 37,684,452 | -0.29(-0.75%) |
Mar 12, 2010 | 39.58 | 39.58 | 38.95 | 39.12 | 39,892,700 | -0.25(-0.62%) |
Mar 11, 2010 | 39.47 | 39.57 | 39.23 | 39.37 | 33,071,872 | +0.00(+0.00%) |
Mar 10, 2010 | 39.33 | 39.48 | 39.11 | 39.37 | 42,364,312 | +0.26(+0.66%) |
Mar 09, 2010 | 38.84 | 39.35 | 38.78 | 39.11 | 49,521,016 | +0.18(+0.45%) |
Mar 08, 2010 | 39.10 | 39.12 | 38.79 | 38.93 | 34,657,840 | +0.01(+0.01%) |
Mar 05, 2010 | 38.63 | 38.96 | 38.52 | 38.93 | 45,827,508 | +0.63(+1.64%) |
Mar 04, 2010 | 38.32 | 38.44 | 38.11 | 38.30 | 37,498,992 | -0.02(-0.05%) |
Mar 03, 2010 | 38.52 | 38.63 | 38.29 | 38.32 | 38,043,188 | -0.04(-0.09%) |
Mar 02, 2010 | 38.45 | 38.53 | 38.15 | 38.35 | 42,387,380 | +0.05(+0.14%) |
Mar 01, 2010 | 38.28 | 38.38 | 38.12 | 38.30 | 32,098,924 | +0.23(+0.62%) |
Feb 26, 2010 | 38.22 | 38.30 | 38.02 | 38.07 | 34,373,216 | -0.08(-0.21%) |
Feb 25, 2010 | 37.84 | 38.17 | 37.70 | 38.15 | 43,829,968 | -0.25(-0.64%) |
Feb 24, 2010 | 38.07 | 38.57 | 37.93 | 38.40 | 36,659,812 | +0.36(+0.96%) |
Feb 23, 2010 | 38.22 | 38.39 | 37.57 | 38.03 | 56,985,056 | -0.27(-0.70%) |
Feb 22, 2010 | 38.71 | 38.72 | 38.21 | 38.30 | 34,940,552 | -0.28(-0.71%) |
Feb 19, 2010 | 38.41 | 38.79 | 38.32 | 38.58 | 41,434,300 | +0.15(+0.39%) |
Feb 18, 2010 | 38.54 | 38.71 | 38.27 | 38.43 | 38,484,296 | -0.08(-0.22%) |
Feb 17, 2010 | 38.85 | 38.91 | 38.40 | 38.51 | 37,261,116 | -0.30(-0.78%) |
Feb 16, 2010 | 38.32 | 38.88 | 38.11 | 38.82 | 52,106,448 | +0.87(+2.28%) |
Feb 12, 2010 | 37.84 | 37.95 | 37.95 | 37.95 | 52,312,092 | -0.26(-0.67%) |
Feb 11, 2010 | 37.89 | 38.35 | 37.72 | 38.21 | 40,220,952 | +0.23(+0.60%) |
Feb 10, 2010 | 38.11 | 38.20 | 37.57 | 37.98 | 37,051,800 | -0.20(-0.54%) |
Feb 09, 2010 | 38.13 | 38.48 | 37.81 | 38.18 | 61,886,296 | +0.25(+0.66%) |
Feb 08, 2010 | 38.01 | 38.35 | 37.68 | 37.93 | 52,112,548 | +0.23(+0.61%) |
Feb 05, 2010 | 37.65 | 37.76 | 36.98 | 37.70 | 72,700,296 | +0.05(+0.12%) |
Feb 04, 2010 | 38.56 | 38.61 | 37.63 | 37.66 | 58,192,272 | -1.38(-3.53%) |
Feb 03, 2010 | 38.91 | 39.12 | 38.73 | 39.04 | 41,290,352 | +0.08(+0.19%) |
Feb 02, 2010 | 38.83 | 39.05 | 38.68 | 38.96 | 58,533,988 | +0.51(+1.33%) |
Feb 01, 2010 | 38.27 | 38.64 | 38.02 | 38.45 | 64,743,288 | +0.96(+2.56%) |
Jan 29, 2010 | 37.91 | 38.30 | 37.25 | 37.49 | 70,259,784 | -0.31(-0.82%) |
Jan 28, 2010 | 38.31 | 38.31 | 37.57 | 37.80 | 64,191,704 | -0.34(-0.88%) |
Jan 27, 2010 | 38.20 | 38.44 | 37.82 | 38.13 | 61,396,992 | -0.22(-0.58%) |
Jan 26, 2010 | 38.19 | 38.83 | 38.11 | 38.36 | 58,577,732 | +0.04(+0.11%) |
Jan 25, 2010 | 38.72 | 38.84 | 38.22 | 38.31 | 50,337,364 | -0.15(-0.38%) |
Jan 22, 2010 | 38.70 | 39.07 | 38.40 | 38.46 | 67,179,816 | -0.35(-0.90%) |
Jan 21, 2010 | 39.64 | 39.65 | 38.69 | 38.81 | 67,224,136 | -0.77(-1.95%) |
Jan 20, 2010 | 39.89 | 39.95 | 39.53 | 39.58 | 59,516,372 | -0.72(-1.79%) |
Jan 19, 2010 | 40.00 | 40.35 | 39.81 | 40.30 | 44,829,760 | +0.09(+0.23%) |
Jan 15, 2010 | 40.53 | 40.21 | 40.21 | 40.21 | 50,549,208 | -0.33(-0.82%) |
Jan 14, 2010 | 40.46 | 40.58 | 40.35 | 40.54 | 32,020,008 | +0.01(+0.01%) |
Jan 13, 2010 | 40.71 | 40.75 | 40.30 | 40.54 | 42,767,876 | -0.16(-0.40%) |
Jan 12, 2010 | 40.57 | 40.72 | 40.45 | 40.70 | 54,132,116 | -0.20(-0.50%) |
Jan 11, 2010 | 40.69 | 41.03 | 40.53 | 40.90 | 52,714,756 | +0.45(+1.12%) |
Jan 08, 2010 | 40.55 | 40.58 | 40.28 | 40.45 | 42,793,876 | -0.16(-0.40%) |
Jan 07, 2010 | 40.67 | 40.76 | 40.39 | 40.61 | 46,734,076 | -0.13(-0.31%) |
Jan 06, 2010 | 40.41 | 41.08 | 40.35 | 40.74 | 60,229,960 | +0.35(+0.86%) |
Jan 05, 2010 | 40.26 | 40.41 | 40.03 | 40.39 | 51,860,168 | +0.16(+0.39%) |