Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.60 | 35.20 | 34.53 | 34.63 | 5,247,493 | -0.35(-1.00%) |
Mar 30, 2010 | 35.41 | 35.72 | 34.63 | 34.98 | 6,154,635 | -0.15(-0.43%) |
Mar 29, 2010 | 35.06 | 35.64 | 34.96 | 35.13 | 5,701,808 | +0.43(+1.24%) |
Mar 26, 2010 | 35.38 | 35.44 | 34.57 | 34.70 | 9,596,386 | -0.25(-0.72%) |
Mar 25, 2010 | 35.74 | 36.25 | 34.80 | 34.95 | 8,471,235 | -0.23(-0.65%) |
Mar 24, 2010 | 34.71 | 35.49 | 34.31 | 35.18 | 10,889,361 | +0.35(+1.00%) |
Mar 23, 2010 | 33.95 | 35.38 | 33.91 | 34.83 | 12,757,854 | +1.01(+2.99%) |
Mar 22, 2010 | 32.00 | 34.00 | 31.82 | 33.82 | 8,124,371 | +1.57(+4.85%) |
Mar 19, 2010 | 33.04 | 33.11 | 31.82 | 32.25 | 8,430,630 | -0.80(-2.41%) |
Mar 18, 2010 | 33.35 | 33.42 | 32.80 | 33.05 | 6,198,257 | -0.24(-0.72%) |
Mar 17, 2010 | 33.90 | 34.25 | 33.17 | 33.29 | 7,785,557 | -0.58(-1.71%) |
Mar 16, 2010 | 33.77 | 34.28 | 33.28 | 33.87 | 6,423,243 | +0.36(+1.07%) |
Mar 15, 2010 | 33.06 | 33.79 | 33.00 | 33.51 | 5,483,809 | -0.29(-0.86%) |
Mar 12, 2010 | 34.32 | 34.49 | 33.58 | 33.80 | 7,370,161 | -0.41(-1.20%) |
Mar 11, 2010 | 34.10 | 34.24 | 33.46 | 34.21 | 6,844,915 | +0.15(+0.44%) |
Mar 10, 2010 | 33.62 | 34.77 | 33.56 | 34.06 | 9,477,445 | +0.57(+1.70%) |
Mar 09, 2010 | 33.41 | 34.25 | 33.07 | 33.49 | 7,893,961 | +0.08(+0.24%) |
Mar 08, 2010 | 33.50 | 34.00 | 33.40 | 33.41 | 8,730,256 | +0.09(+0.27%) |
Mar 05, 2010 | 32.58 | 33.75 | 32.50 | 33.32 | 11,072,649 | +1.15(+3.57%) |
Mar 04, 2010 | 31.88 | 32.30 | 31.52 | 32.17 | 8,383,997 | +0.37(+1.16%) |
Mar 03, 2010 | 32.50 | 32.65 | 31.53 | 31.80 | 11,031,140 | -0.68(-2.09%) |
Mar 02, 2010 | 32.76 | 33.25 | 32.27 | 32.48 | 12,291,250 | -0.15(-0.46%) |
Mar 01, 2010 | 29.85 | 32.75 | 29.85 | 32.63 | 21,312,712 | +3.48(+11.94%) |
Feb 26, 2010 | 28.63 | 29.24 | 28.07 | 29.15 | 8,048,436 | +0.63(+2.21%) |
Feb 25, 2010 | 27.97 | 28.66 | 27.55 | 28.52 | 7,879,346 | +0.29(+1.03%) |
Feb 24, 2010 | 27.91 | 28.65 | 27.87 | 28.23 | 7,242,253 | +0.46(+1.66%) |
Feb 23, 2010 | 28.63 | 28.70 | 27.36 | 27.77 | 11,375,387 | -1.25(-4.31%) |
Feb 22, 2010 | 29.40 | 29.60 | 28.70 | 29.02 | 6,551,857 | -0.11(-0.38%) |
Feb 19, 2010 | 28.56 | 29.49 | 28.56 | 29.13 | 6,266,857 | +0.17(+0.59%) |
Feb 18, 2010 | 28.62 | 29.10 | 28.20 | 28.96 | 7,455,853 | +0.14(+0.49%) |
Feb 17, 2010 | 28.41 | 29.35 | 28.10 | 28.82 | 18,238,266 | +1.48(+5.41%) |
Feb 16, 2010 | 27.29 | 27.57 | 27.10 | 27.34 | 9,389,251 | +0.36(+1.33%) |
Feb 12, 2010 | 26.98 | 26.98 | 26.98 | 0 | +0.19(+0.71%) | |
Feb 11, 2010 | 26.03 | 27.18 | 25.82 | 26.79 | 10,361,997 | +0.70(+2.68%) |
Feb 10, 2010 | 26.66 | 26.80 | 25.62 | 26.09 | 8,479,666 | -0.67(-2.50%) |
Feb 09, 2010 | 26.91 | 27.04 | 25.95 | 26.76 | 11,135,959 | +0.39(+1.48%) |
Feb 08, 2010 | 26.15 | 27.00 | 25.86 | 26.37 | 6,712,752 | +0.28(+1.07%) |
Feb 05, 2010 | 25.46 | 26.17 | 25.15 | 26.09 | 10,640,223 | +0.44(+1.72%) |
Feb 04, 2010 | 26.56 | 26.56 | 25.47 | 25.65 | 9,489,831 | -1.27(-4.72%) |
Feb 03, 2010 | 26.60 | 27.17 | 26.57 | 26.92 | 8,343,209 | +0.00(+0.00%) |
Feb 02, 2010 | 26.44 | 27.07 | 26.11 | 26.92 | 10,309,604 | +0.66(+2.51%) |
Feb 01, 2010 | 25.44 | 26.44 | 25.11 | 26.26 | 12,747,278 | +0.84(+3.30%) |
Jan 29, 2010 | 27.23 | 27.49 | 24.90 | 25.42 | 36,270,168 | -3.36(-11.67%) |
Jan 28, 2010 | 30.36 | 30.50 | 28.62 | 28.78 | 17,648,340 | -1.16(-3.87%) |
Jan 27, 2010 | 29.21 | 30.00 | 28.62 | 29.94 | 13,108,690 | +0.71(+2.43%) |
Jan 26, 2010 | 28.92 | 29.80 | 28.53 | 29.23 | 9,723,384 | +0.06(+0.21%) |
Jan 25, 2010 | 28.95 | 29.48 | 28.57 | 29.17 | 10,821,890 | +0.78(+2.75%) |
Jan 22, 2010 | 29.31 | 29.87 | 28.28 | 28.39 | 13,727,886 | -0.97(-3.30%) |
Jan 21, 2010 | 29.46 | 30.16 | 28.81 | 29.36 | 10,424,823 | +0.16(+0.55%) |
Jan 20, 2010 | 29.53 | 29.58 | 28.58 | 29.20 | 9,064,323 | -0.85(-2.83%) |
Jan 19, 2010 | 28.38 | 30.11 | 28.25 | 30.05 | 11,820,329 | +2.07(+7.40%) |
Jan 15, 2010 | 27.98 | 27.98 | 27.98 | 0 | -1.59(-5.38%) | |
Jan 14, 2010 | 30.01 | 30.11 | 29.32 | 29.57 | 5,299,914 | -0.57(-1.89%) |
Jan 13, 2010 | 29.24 | 30.30 | 29.03 | 30.14 | 7,479,589 | +1.11(+3.82%) |
Jan 12, 2010 | 30.11 | 30.38 | 28.61 | 29.03 | 11,259,063 | -1.46(-4.79%) |
Jan 11, 2010 | 31.48 | 31.48 | 30.17 | 30.49 | 7,435,585 | -0.64(-2.06%) |
Jan 08, 2010 | 30.31 | 31.25 | 30.30 | 31.13 | 6,401,620 | +0.76(+2.50%) |
Jan 07, 2010 | 31.51 | 31.51 | 30.08 | 30.37 | 10,603,247 | -1.06(-3.37%) |
Jan 06, 2010 | 30.76 | 32.08 | 30.68 | 31.43 | 12,631,169 | +0.84(+2.75%) |
Jan 05, 2010 | 30.69 | 31.04 | 30.06 | 30.59 | 11,091,926 | +0.20(+0.66%) |