Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.64 | 30.72 | 30.48 | 30.62 | 4,005,488 | -0.08(-0.27%) |
Mar 30, 2010 | 30.56 | 30.78 | 30.48 | 30.70 | 2,951,991 | +0.03(+0.11%) |
Mar 29, 2010 | 30.54 | 30.75 | 30.42 | 30.67 | 4,499,044 | +0.21(+0.68%) |
Mar 26, 2010 | 30.31 | 30.60 | 30.31 | 30.46 | 2,778,280 | +0.18(+0.59%) |
Mar 25, 2010 | 30.61 | 30.61 | 30.25 | 30.28 | 5,984,741 | -0.25(-0.81%) |
Mar 24, 2010 | 30.77 | 30.91 | 30.49 | 30.53 | 5,748,833 | -0.39(-1.27%) |
Mar 23, 2010 | 30.98 | 30.98 | 30.69 | 30.92 | 4,144,571 | +0.05(+0.18%) |
Mar 22, 2010 | 30.67 | 30.91 | 30.39 | 30.87 | 6,067,873 | +0.16(+0.52%) |
Mar 19, 2010 | 31.00 | 31.13 | 30.36 | 30.71 | 6,195,002 | -0.08(-0.27%) |
Mar 18, 2010 | 30.69 | 30.89 | 30.63 | 30.79 | 2,500,738 | +0.02(+0.07%) |
Mar 17, 2010 | 30.47 | 30.92 | 30.47 | 30.77 | 3,951,893 | +0.30(+0.99%) |
Mar 16, 2010 | 30.60 | 30.60 | 30.26 | 30.47 | 3,366,102 | +0.01(+0.02%) |
Mar 15, 2010 | 30.42 | 30.54 | 30.21 | 30.46 | 4,263,960 | +0.30(+0.98%) |
Mar 12, 2010 | 30.19 | 30.25 | 30.06 | 30.16 | 3,890,782 | -0.08(-0.27%) |
Mar 11, 2010 | 30.17 | 30.27 | 29.99 | 30.25 | 5,515,555 | +0.03(+0.11%) |
Mar 10, 2010 | 29.87 | 30.24 | 29.77 | 30.21 | 6,658,141 | +0.14(+0.48%) |
Mar 09, 2010 | 29.71 | 30.35 | 29.68 | 30.07 | 7,558,970 | +0.36(+1.21%) |
Mar 08, 2010 | 29.72 | 29.77 | 29.51 | 29.71 | 5,035,297 | -0.02(-0.07%) |
Mar 05, 2010 | 28.92 | 29.78 | 28.84 | 29.73 | 7,095,913 | +1.01(+3.52%) |
Mar 04, 2010 | 28.93 | 29.05 | 28.61 | 28.72 | 6,525,410 | -0.14(-0.48%) |
Mar 03, 2010 | 28.92 | 29.12 | 28.85 | 28.86 | 4,763,446 | +0.04(+0.14%) |
Mar 02, 2010 | 28.86 | 28.99 | 28.77 | 28.81 | 4,157,214 | -0.08(-0.29%) |
Mar 01, 2010 | 28.70 | 28.92 | 28.63 | 28.90 | 4,228,258 | +0.25(+0.87%) |
Feb 26, 2010 | 28.79 | 28.87 | 28.46 | 28.65 | 4,769,273 | -0.07(-0.24%) |
Feb 25, 2010 | 28.79 | 28.85 | 28.24 | 28.72 | 5,291,329 | -0.36(-1.25%) |
Feb 24, 2010 | 28.37 | 29.08 | 28.35 | 29.08 | 5,920,668 | +0.72(+2.52%) |
Feb 23, 2010 | 28.64 | 28.75 | 28.24 | 28.37 | 4,818,052 | -0.28(-0.96%) |
Feb 22, 2010 | 28.62 | 28.87 | 28.53 | 28.64 | 4,349,449 | +0.03(+0.10%) |
Feb 19, 2010 | 28.41 | 28.75 | 28.22 | 28.61 | 5,475,159 | +0.25(+0.90%) |
Feb 18, 2010 | 28.72 | 28.75 | 28.30 | 28.36 | 5,398,802 | -0.19(-0.65%) |
Feb 17, 2010 | 28.47 | 28.57 | 28.40 | 28.55 | 3,093,179 | +0.11(+0.39%) |
Feb 16, 2010 | 28.15 | 28.47 | 28.00 | 28.44 | 3,521,991 | +0.49(+1.75%) |
Feb 12, 2010 | 27.74 | 27.95 | 27.95 | 27.95 | 4,981,584 | -0.21(-0.76%) |
Feb 11, 2010 | 27.93 | 28.30 | 27.68 | 28.16 | 3,354,149 | +0.15(+0.54%) |
Feb 10, 2010 | 27.94 | 28.09 | 27.75 | 28.01 | 2,667,235 | -0.01(-0.05%) |
Feb 09, 2010 | 28.12 | 28.29 | 27.85 | 28.02 | 4,281,967 | +0.21(+0.74%) |
Feb 08, 2010 | 27.71 | 27.93 | 27.55 | 27.82 | 4,412,927 | +0.08(+0.30%) |
Feb 05, 2010 | 27.76 | 27.88 | 27.35 | 27.73 | 6,051,187 | -0.07(-0.25%) |
Feb 04, 2010 | 27.93 | 28.15 | 27.80 | 27.80 | 5,624,399 | -0.29(-1.03%) |
Feb 03, 2010 | 28.13 | 28.24 | 27.89 | 28.09 | 4,006,012 | -0.26(-0.92%) |
Feb 02, 2010 | 28.52 | 28.52 | 28.01 | 28.35 | 5,282,875 | +0.08(+0.27%) |
Feb 01, 2010 | 28.25 | 28.34 | 28.03 | 28.28 | 4,639,876 | +0.19(+0.69%) |
Jan 29, 2010 | 28.00 | 28.35 | 27.99 | 28.08 | 5,322,264 | +0.08(+0.27%) |
Jan 28, 2010 | 28.06 | 28.35 | 27.81 | 28.01 | 6,340,981 | -0.23(-0.83%) |
Jan 27, 2010 | 28.06 | 28.38 | 28.04 | 28.24 | 5,224,246 | -0.03(-0.10%) |
Jan 26, 2010 | 28.28 | 28.41 | 28.21 | 28.27 | 3,553,700 | -0.14(-0.51%) |
Jan 25, 2010 | 28.59 | 28.61 | 28.27 | 28.41 | 3,061,094 | +0.07(+0.24%) |
Jan 22, 2010 | 29.02 | 29.16 | 28.30 | 28.35 | 5,691,543 | -0.67(-2.32%) |
Jan 21, 2010 | 29.23 | 29.53 | 28.93 | 29.02 | 5,554,588 | -0.13(-0.45%) |
Jan 20, 2010 | 29.22 | 29.40 | 28.66 | 29.15 | 5,173,478 | -0.39(-1.33%) |
Jan 19, 2010 | 29.03 | 29.56 | 28.92 | 29.54 | 3,738,387 | +0.44(+1.51%) |
Jan 15, 2010 | 29.41 | 29.10 | 29.10 | 29.10 | 4,916,226 | -0.16(-0.54%) |
Jan 14, 2010 | 29.12 | 29.45 | 29.09 | 29.26 | 3,063,695 | -0.08(-0.28%) |
Jan 13, 2010 | 29.08 | 29.42 | 28.96 | 29.34 | 3,246,443 | +0.21(+0.73%) |
Jan 12, 2010 | 29.17 | 29.36 | 28.91 | 29.13 | 3,278,759 | -0.21(-0.70%) |
Jan 11, 2010 | 29.21 | 29.34 | 29.01 | 29.34 | 3,119,267 | +0.13(+0.45%) |
Jan 08, 2010 | 29.21 | 29.23 | 28.95 | 29.21 | 2,946,137 | -0.04(-0.14%) |
Jan 07, 2010 | 29.01 | 29.26 | 28.98 | 29.25 | 3,204,742 | -0.01(-0.05%) |
Jan 06, 2010 | 29.47 | 29.53 | 28.95 | 29.26 | 3,967,420 | -0.07(-0.23%) |
Jan 05, 2010 | 29.37 | 29.54 | 29.17 | 29.33 | 4,147,206 | -0.16(-0.54%) |