Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.03 | 31.13 | 30.92 | 30.94 | 1,157,424 | -0.17(-0.56%) |
Mar 30, 2010 | 30.96 | 31.20 | 30.92 | 31.11 | 1,056,895 | +0.13(+0.42%) |
Mar 29, 2010 | 30.79 | 31.05 | 30.62 | 30.98 | 1,389,498 | +0.27(+0.89%) |
Mar 26, 2010 | 30.85 | 31.02 | 30.61 | 30.71 | 1,343,022 | -0.11(-0.35%) |
Mar 25, 2010 | 31.00 | 31.00 | 30.69 | 30.82 | 2,248,235 | -0.04(-0.12%) |
Mar 24, 2010 | 31.10 | 31.10 | 30.74 | 30.85 | 1,858,952 | -0.33(-1.07%) |
Mar 23, 2010 | 31.06 | 31.21 | 30.85 | 31.18 | 1,752,727 | +0.20(+0.63%) |
Mar 22, 2010 | 30.51 | 31.02 | 30.48 | 30.99 | 1,934,324 | +0.32(+1.04%) |
Mar 19, 2010 | 31.11 | 31.18 | 30.61 | 30.67 | 2,963,689 | -0.39(-1.26%) |
Mar 18, 2010 | 31.25 | 31.29 | 30.92 | 31.06 | 2,476,045 | -0.12(-0.39%) |
Mar 17, 2010 | 31.50 | 31.50 | 31.11 | 31.18 | 2,637,693 | -0.27(-0.85%) |
Mar 16, 2010 | 31.03 | 31.48 | 30.85 | 31.45 | 3,396,342 | +0.39(+1.26%) |
Mar 15, 2010 | 30.95 | 31.06 | 30.92 | 31.06 | 3,491,703 | +0.24(+0.77%) |
Mar 12, 2010 | 30.17 | 30.83 | 30.10 | 30.82 | 4,659,483 | +0.70(+2.33%) |
Mar 11, 2010 | 29.88 | 30.12 | 29.83 | 30.12 | 1,936,087 | +0.13(+0.43%) |
Mar 10, 2010 | 30.07 | 30.10 | 29.82 | 29.99 | 2,093,357 | -0.05(-0.17%) |
Mar 09, 2010 | 29.64 | 30.15 | 29.59 | 30.04 | 2,324,248 | +0.27(+0.90%) |
Mar 08, 2010 | 29.85 | 29.99 | 29.52 | 29.78 | 2,385,657 | -0.18(-0.60%) |
Mar 05, 2010 | 29.84 | 29.96 | 29.61 | 29.96 | 2,209,236 | +0.25(+0.85%) |
Mar 04, 2010 | 29.46 | 29.80 | 29.46 | 29.70 | 2,599,922 | +0.25(+0.83%) |
Mar 03, 2010 | 29.10 | 29.49 | 28.94 | 29.46 | 3,288,664 | +0.43(+1.47%) |
Mar 02, 2010 | 28.92 | 29.15 | 28.84 | 29.03 | 1,640,611 | +0.19(+0.65%) |
Mar 01, 2010 | 28.84 | 29.06 | 28.76 | 28.84 | 2,129,449 | +0.11(+0.38%) |
Feb 26, 2010 | 28.70 | 28.90 | 28.66 | 28.73 | 1,983,931 | +0.02(+0.08%) |
Feb 25, 2010 | 28.48 | 28.73 | 28.37 | 28.71 | 3,229,277 | +0.07(+0.23%) |
Feb 24, 2010 | 28.43 | 28.68 | 28.37 | 28.65 | 2,030,784 | +0.27(+0.97%) |
Feb 23, 2010 | 28.47 | 28.67 | 28.25 | 28.37 | 1,548,489 | -0.12(-0.41%) |
Feb 22, 2010 | 28.66 | 28.75 | 28.35 | 28.49 | 6,470,771 | -0.16(-0.58%) |
Feb 19, 2010 | 27.89 | 28.68 | 27.60 | 28.65 | 4,972,927 | +0.82(+2.94%) |
Feb 18, 2010 | 27.18 | 27.84 | 27.11 | 27.84 | 2,010,136 | +0.32(+1.15%) |
Feb 17, 2010 | 27.46 | 27.59 | 27.40 | 27.52 | 1,856,271 | +0.01(+0.03%) |
Feb 16, 2010 | 26.96 | 27.51 | 26.90 | 27.51 | 2,403,117 | +0.56(+2.07%) |
Feb 12, 2010 | 26.70 | 26.95 | 26.95 | 26.95 | 2,592,312 | +0.14(+0.53%) |
Feb 11, 2010 | 26.69 | 26.85 | 26.41 | 26.81 | 1,871,330 | +0.13(+0.48%) |
Feb 10, 2010 | 26.58 | 26.73 | 26.35 | 26.68 | 1,717,502 | +0.01(+0.05%) |
Feb 09, 2010 | 26.70 | 26.79 | 26.56 | 26.67 | 2,362,907 | +0.18(+0.68%) |
Feb 08, 2010 | 26.85 | 26.85 | 26.45 | 26.49 | 2,053,721 | -0.29(-1.07%) |
Feb 05, 2010 | 26.40 | 26.88 | 26.36 | 26.78 | 3,243,949 | +0.32(+1.22%) |
Feb 04, 2010 | 26.53 | 26.64 | 26.35 | 26.45 | 3,392,345 | -0.18(-0.67%) |
Feb 03, 2010 | 26.69 | 26.93 | 26.49 | 26.63 | 1,975,423 | -0.04(-0.13%) |
Feb 02, 2010 | 27.13 | 27.21 | 26.49 | 26.67 | 3,772,476 | +0.45(+1.70%) |
Feb 01, 2010 | 26.23 | 26.39 | 25.85 | 26.22 | 3,117,849 | +0.11(+0.40%) |
Jan 29, 2010 | 26.67 | 26.69 | 26.12 | 26.12 | 3,361,461 | -0.50(-1.89%) |
Jan 28, 2010 | 26.73 | 26.80 | 26.40 | 26.62 | 2,721,239 | -0.11(-0.43%) |
Jan 27, 2010 | 26.12 | 26.78 | 26.09 | 26.73 | 4,124,289 | +0.57(+2.16%) |
Jan 26, 2010 | 25.77 | 26.20 | 25.77 | 26.17 | 3,842,760 | +0.04(+0.14%) |
Jan 25, 2010 | 26.09 | 26.40 | 25.92 | 26.13 | 2,616,969 | +0.12(+0.47%) |
Jan 22, 2010 | 26.19 | 26.41 | 25.88 | 26.01 | 2,299,935 | +0.06(+0.25%) |
Jan 21, 2010 | 26.77 | 26.77 | 25.94 | 25.94 | 3,685,627 | -0.64(-2.40%) |
Jan 20, 2010 | 26.75 | 26.75 | 26.32 | 26.58 | 2,549,293 | -0.19(-0.72%) |
Jan 19, 2010 | 26.71 | 27.25 | 26.71 | 26.78 | 4,943,184 | +0.79(+3.03%) |
Jan 15, 2010 | 26.27 | 25.99 | 25.99 | 25.99 | 2,733,060 | -0.51(-1.92%) |
Jan 14, 2010 | 26.33 | 26.58 | 26.17 | 26.50 | 2,462,421 | +0.25(+0.96%) |
Jan 13, 2010 | 26.79 | 27.28 | 26.14 | 26.25 | 6,808,494 | -0.82(-3.02%) |
Jan 12, 2010 | 25.95 | 27.10 | 25.92 | 27.06 | 3,304,099 | +1.13(+4.34%) |
Jan 11, 2010 | 26.11 | 26.11 | 25.69 | 25.94 | 1,753,902 | -0.14(-0.55%) |
Jan 08, 2010 | 26.20 | 26.26 | 25.95 | 26.08 | 1,166,942 | -0.08(-0.30%) |
Jan 07, 2010 | 26.54 | 26.54 | 26.07 | 26.16 | 1,601,724 | -0.26(-0.98%) |
Jan 06, 2010 | 26.75 | 26.90 | 26.35 | 26.42 | 2,081,723 | -0.23(-0.86%) |
Jan 05, 2010 | 25.98 | 27.18 | 25.81 | 26.65 | 5,340,963 | +0.68(+2.62%) |