Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.80 | 38.39 | 37.73 | 37.80 | 607,058 | -0.13(-0.34%) |
Mar 30, 2010 | 38.65 | 38.73 | 37.62 | 37.93 | 1,280,525 | -0.81(-2.10%) |
Mar 29, 2010 | 37.18 | 38.85 | 37.18 | 38.74 | 1,442,717 | +1.77(+4.78%) |
Mar 26, 2010 | 36.60 | 37.77 | 36.54 | 36.98 | 686,150 | +0.60(+1.65%) |
Mar 25, 2010 | 37.53 | 37.77 | 36.26 | 36.38 | 715,383 | -0.79(-2.13%) |
Mar 24, 2010 | 37.47 | 37.64 | 36.94 | 37.17 | 583,341 | -0.64(-1.71%) |
Mar 23, 2010 | 36.89 | 37.85 | 36.77 | 37.81 | 854,333 | +1.07(+2.93%) |
Mar 22, 2010 | 34.89 | 36.94 | 34.77 | 36.74 | 1,222,439 | +1.45(+4.11%) |
Mar 19, 2010 | 36.29 | 36.46 | 35.14 | 35.29 | 1,224,305 | -0.91(-2.50%) |
Mar 18, 2010 | 37.05 | 37.28 | 36.18 | 36.19 | 773,940 | -1.01(-2.72%) |
Mar 17, 2010 | 37.38 | 37.64 | 37.08 | 37.21 | 1,059,709 | +0.08(+0.23%) |
Mar 16, 2010 | 36.35 | 37.27 | 36.33 | 37.12 | 728,321 | +0.86(+2.37%) |
Mar 15, 2010 | 35.97 | 36.37 | 35.83 | 36.26 | 683,456 | -0.15(-0.40%) |
Mar 12, 2010 | 36.49 | 36.73 | 36.06 | 36.41 | 684,629 | +0.05(+0.13%) |
Mar 11, 2010 | 36.00 | 36.59 | 35.61 | 36.36 | 612,411 | +0.04(+0.11%) |
Mar 10, 2010 | 36.09 | 36.73 | 35.82 | 36.32 | 957,336 | +0.24(+0.66%) |
Mar 09, 2010 | 36.01 | 36.58 | 35.76 | 36.09 | 575,698 | -0.24(-0.66%) |
Mar 08, 2010 | 36.32 | 36.52 | 35.92 | 36.32 | 567,765 | +0.06(+0.17%) |
Mar 05, 2010 | 36.07 | 36.38 | 35.96 | 36.26 | 731,810 | +0.61(+1.70%) |
Mar 04, 2010 | 35.76 | 36.09 | 35.29 | 35.66 | 1,482,873 | +0.31(+0.89%) |
Mar 03, 2010 | 35.48 | 36.05 | 35.23 | 35.34 | 1,625,270 | -0.02(-0.07%) |
Mar 02, 2010 | 35.09 | 35.62 | 34.79 | 35.36 | 1,170,784 | +0.50(+1.43%) |
Mar 01, 2010 | 34.19 | 35.03 | 34.01 | 34.87 | 1,340,252 | +0.90(+2.64%) |
Feb 26, 2010 | 33.77 | 34.06 | 33.35 | 33.97 | 1,193,028 | -0.02(-0.07%) |
Feb 25, 2010 | 32.85 | 34.08 | 32.26 | 33.99 | 1,433,422 | +0.61(+1.81%) |
Feb 24, 2010 | 33.00 | 33.79 | 32.89 | 33.39 | 1,201,451 | +0.59(+1.80%) |
Feb 23, 2010 | 33.77 | 33.82 | 32.54 | 32.80 | 1,111,476 | -1.06(-3.12%) |
Feb 22, 2010 | 33.90 | 34.06 | 33.27 | 33.85 | 1,014,469 | +0.13(+0.39%) |
Feb 19, 2010 | 33.72 | 33.84 | 33.45 | 33.72 | 1,384,576 | +0.02(+0.05%) |
Feb 18, 2010 | 33.56 | 34.15 | 32.88 | 33.71 | 1,759,531 | -0.41(-1.19%) |
Feb 17, 2010 | 34.10 | 34.21 | 33.18 | 34.12 | 1,174,552 | +0.38(+1.11%) |
Feb 16, 2010 | 33.20 | 33.82 | 32.48 | 33.74 | 1,200,317 | +0.94(+2.87%) |
Feb 12, 2010 | 31.88 | 32.80 | 32.80 | 32.80 | 914,348 | +0.39(+1.21%) |
Feb 11, 2010 | 31.34 | 32.84 | 31.30 | 32.41 | 1,025,971 | +1.06(+3.40%) |
Feb 10, 2010 | 31.60 | 31.94 | 30.77 | 31.34 | 587,147 | -0.44(-1.40%) |
Feb 09, 2010 | 31.23 | 32.09 | 31.18 | 31.79 | 880,070 | +1.10(+3.57%) |
Feb 08, 2010 | 31.53 | 31.86 | 30.69 | 30.69 | 714,481 | -0.82(-2.60%) |
Feb 05, 2010 | 30.26 | 31.57 | 29.70 | 31.51 | 1,226,714 | +1.28(+4.23%) |
Feb 04, 2010 | 31.88 | 32.00 | 30.18 | 30.23 | 1,074,294 | -2.10(-6.49%) |
Feb 03, 2010 | 32.72 | 33.21 | 32.25 | 32.33 | 576,009 | -0.69(-2.09%) |
Feb 02, 2010 | 33.09 | 33.25 | 32.18 | 33.02 | 640,428 | +0.99(+3.09%) |
Feb 01, 2010 | 31.41 | 32.73 | 31.41 | 32.03 | 979,962 | +0.82(+2.63%) |
Jan 29, 2010 | 31.73 | 33.32 | 30.91 | 31.21 | 1,959,318 | -0.35(-1.12%) |
Jan 28, 2010 | 32.25 | 32.40 | 31.09 | 31.56 | 1,058,612 | -0.58(-1.81%) |
Jan 27, 2010 | 32.35 | 32.77 | 30.96 | 32.15 | 1,472,834 | -0.23(-0.71%) |
Jan 26, 2010 | 32.95 | 33.44 | 31.91 | 32.38 | 829,295 | -1.16(-3.45%) |
Jan 25, 2010 | 33.77 | 33.92 | 33.33 | 33.53 | 780,557 | +0.38(+1.13%) |
Jan 22, 2010 | 34.37 | 35.17 | 33.05 | 33.16 | 1,630,937 | -1.70(-4.88%) |
Jan 21, 2010 | 35.85 | 36.02 | 34.52 | 34.86 | 1,671,924 | -1.04(-2.90%) |
Jan 20, 2010 | 35.47 | 36.08 | 34.39 | 35.90 | 2,238,678 | +1.11(+3.19%) |
Jan 19, 2010 | 34.21 | 34.81 | 34.06 | 34.79 | 839,073 | +0.73(+2.14%) |
Jan 15, 2010 | 35.09 | 34.06 | 34.06 | 34.06 | 790,869 | -1.13(-3.20%) |
Jan 14, 2010 | 35.97 | 36.00 | 34.92 | 35.19 | 629,765 | -0.77(-2.15%) |
Jan 13, 2010 | 35.95 | 36.12 | 34.65 | 35.96 | 864,441 | +0.28(+0.77%) |
Jan 12, 2010 | 35.93 | 36.04 | 35.32 | 35.69 | 1,108,418 | -0.67(-1.83%) |
Jan 11, 2010 | 37.56 | 37.58 | 35.75 | 36.35 | 991,339 | -0.74(-2.00%) |
Jan 08, 2010 | 35.62 | 37.23 | 35.62 | 37.10 | 1,439,488 | +1.43(+3.99%) |
Jan 07, 2010 | 35.63 | 35.79 | 34.99 | 35.67 | 1,035,405 | -0.20(-0.56%) |
Jan 06, 2010 | 34.67 | 35.96 | 34.54 | 35.87 | 1,403,317 | +1.20(+3.45%) |
Jan 05, 2010 | 34.84 | 35.20 | 34.48 | 34.67 | 969,329 | -0.28(-0.79%) |