Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.92 | 35.39 | 33.86 | 34.26 | 3,980,711 | +0.13(+0.37%) |
Mar 30, 2010 | 33.63 | 34.36 | 33.51 | 34.13 | 2,047,355 | +0.56(+1.68%) |
Mar 29, 2010 | 32.77 | 33.79 | 32.55 | 33.57 | 1,976,826 | +1.00(+3.07%) |
Mar 26, 2010 | 33.47 | 33.63 | 32.32 | 32.57 | 2,859,535 | -0.82(-2.47%) |
Mar 25, 2010 | 32.98 | 34.09 | 32.96 | 33.39 | 1,853,934 | +0.69(+2.10%) |
Mar 24, 2010 | 32.53 | 32.98 | 32.45 | 32.71 | 3,048,173 | -0.07(-0.22%) |
Mar 23, 2010 | 33.16 | 33.30 | 32.67 | 32.78 | 1,994,269 | -0.36(-1.10%) |
Mar 22, 2010 | 32.74 | 33.38 | 32.44 | 33.14 | 2,185,595 | +0.20(+0.60%) |
Mar 19, 2010 | 33.96 | 34.01 | 32.91 | 32.95 | 2,251,968 | -0.93(-2.75%) |
Mar 18, 2010 | 34.43 | 34.67 | 33.85 | 33.88 | 1,310,508 | -0.51(-1.49%) |
Mar 17, 2010 | 34.31 | 34.78 | 34.18 | 34.39 | 1,816,488 | +0.31(+0.91%) |
Mar 16, 2010 | 33.24 | 34.27 | 33.24 | 34.08 | 2,021,347 | +0.84(+2.53%) |
Mar 15, 2010 | 32.99 | 33.36 | 32.82 | 33.24 | 1,730,308 | -0.44(-1.31%) |
Mar 12, 2010 | 34.39 | 34.42 | 33.38 | 33.68 | 2,170,941 | -0.57(-1.67%) |
Mar 11, 2010 | 33.45 | 34.39 | 33.33 | 34.25 | 2,463,978 | +0.16(+0.46%) |
Mar 10, 2010 | 34.16 | 34.73 | 33.70 | 34.10 | 2,046,369 | +0.07(+0.19%) |
Mar 09, 2010 | 34.03 | 34.98 | 33.85 | 34.03 | 2,322,653 | -0.27(-0.78%) |
Mar 08, 2010 | 33.05 | 34.55 | 33.05 | 34.30 | 2,945,879 | +1.22(+3.70%) |
Mar 05, 2010 | 31.74 | 33.28 | 31.63 | 33.08 | 2,403,903 | +1.53(+4.86%) |
Mar 04, 2010 | 31.26 | 31.64 | 31.14 | 31.54 | 1,163,284 | +0.45(+1.46%) |
Mar 03, 2010 | 31.33 | 31.60 | 30.98 | 31.09 | 869,126 | -0.20(-0.65%) |
Mar 02, 2010 | 30.86 | 31.44 | 30.83 | 31.29 | 1,519,228 | +0.54(+1.77%) |
Mar 01, 2010 | 30.75 | 30.90 | 30.47 | 30.75 | 1,610,529 | +0.26(+0.86%) |
Feb 26, 2010 | 30.18 | 30.75 | 29.90 | 30.49 | 1,699,449 | +0.34(+1.13%) |
Feb 25, 2010 | 29.27 | 30.20 | 29.18 | 30.15 | 1,162,346 | +0.32(+1.06%) |
Feb 24, 2010 | 29.21 | 29.84 | 28.94 | 29.83 | 2,145,061 | +0.70(+2.40%) |
Feb 23, 2010 | 29.49 | 29.60 | 29.01 | 29.13 | 2,565,332 | -0.47(-1.57%) |
Feb 22, 2010 | 28.87 | 29.85 | 28.76 | 29.60 | 2,432,873 | +0.87(+3.01%) |
Feb 19, 2010 | 28.44 | 28.88 | 28.36 | 28.73 | 2,535,759 | +0.01(+0.02%) |
Feb 18, 2010 | 28.37 | 28.99 | 28.21 | 28.73 | 2,127,889 | +0.13(+0.44%) |
Feb 17, 2010 | 28.74 | 29.01 | 28.33 | 28.60 | 1,929,915 | -0.02(-0.08%) |
Feb 16, 2010 | 27.88 | 28.67 | 27.64 | 28.62 | 2,486,984 | +1.18(+4.31%) |
Feb 12, 2010 | 26.61 | 27.44 | 27.44 | 27.44 | 1,889,561 | +0.38(+1.39%) |
Feb 11, 2010 | 26.56 | 27.17 | 26.41 | 27.07 | 1,802,982 | +0.35(+1.30%) |
Feb 10, 2010 | 26.37 | 27.05 | 25.97 | 26.72 | 2,132,005 | +0.29(+1.11%) |
Feb 09, 2010 | 26.92 | 26.92 | 25.87 | 26.43 | 3,060,765 | +0.05(+0.18%) |
Feb 08, 2010 | 27.37 | 27.71 | 26.31 | 26.38 | 2,493,524 | -0.81(-2.99%) |
Feb 05, 2010 | 26.97 | 27.76 | 26.16 | 27.19 | 3,844,941 | +0.26(+0.98%) |
Feb 04, 2010 | 28.17 | 28.17 | 26.83 | 26.93 | 3,835,644 | -1.59(-5.57%) |
Feb 03, 2010 | 28.44 | 28.58 | 27.92 | 28.52 | 2,540,752 | -0.14(-0.48%) |
Feb 02, 2010 | 28.53 | 28.68 | 28.14 | 28.65 | 2,548,540 | +0.44(+1.54%) |
Feb 01, 2010 | 27.88 | 28.46 | 27.54 | 28.22 | 3,026,305 | +1.06(+3.89%) |
Jan 29, 2010 | 27.48 | 27.68 | 26.75 | 27.16 | 3,241,834 | -0.09(-0.33%) |
Jan 28, 2010 | 27.45 | 27.52 | 27.06 | 27.25 | 3,248,259 | -0.17(-0.63%) |
Jan 27, 2010 | 27.23 | 27.66 | 26.53 | 27.42 | 4,020,120 | +0.13(+0.46%) |
Jan 26, 2010 | 27.12 | 27.80 | 26.55 | 27.30 | 4,416,456 | -0.12(-0.44%) |
Jan 25, 2010 | 27.80 | 27.80 | 26.34 | 27.42 | 4,844,649 | -0.05(-0.17%) |
Jan 22, 2010 | 28.05 | 28.73 | 26.90 | 27.47 | 4,910,725 | -1.02(-3.58%) |
Jan 21, 2010 | 30.61 | 30.82 | 28.46 | 28.49 | 3,140,213 | -1.95(-6.41%) |
Jan 20, 2010 | 30.50 | 30.61 | 29.95 | 30.44 | 1,887,781 | -0.44(-1.43%) |
Jan 19, 2010 | 29.89 | 31.17 | 29.88 | 30.88 | 2,710,651 | +1.00(+3.34%) |
Jan 15, 2010 | 30.09 | 29.88 | 29.88 | 29.88 | 1,864,104 | -0.32(-1.07%) |
Jan 14, 2010 | 30.16 | 30.84 | 29.85 | 30.21 | 2,417,446 | -0.13(-0.43%) |
Jan 13, 2010 | 29.66 | 30.45 | 29.27 | 30.34 | 2,343,575 | +0.71(+2.40%) |
Jan 12, 2010 | 29.08 | 30.34 | 29.08 | 29.63 | 5,069,693 | +0.11(+0.38%) |
Jan 11, 2010 | 29.79 | 30.15 | 29.33 | 29.51 | 2,108,871 | +0.52(+1.79%) |
Jan 08, 2010 | 28.92 | 29.17 | 28.22 | 28.99 | 3,702,124 | -0.21(-0.72%) |
Jan 07, 2010 | 28.58 | 29.23 | 27.88 | 29.20 | 3,602,388 | +0.72(+2.54%) |
Jan 06, 2010 | 28.77 | 29.13 | 28.28 | 28.48 | 3,339,528 | -0.19(-0.67%) |
Jan 05, 2010 | 29.08 | 29.14 | 28.21 | 28.67 | 4,294,560 | -0.54(-1.86%) |