Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.82 | 29.97 | 29.67 | 29.71 | 1,312,577 | -0.21(-0.69%) |
Mar 30, 2010 | 29.93 | 30.02 | 29.77 | 29.91 | 1,512,763 | -0.12(-0.39%) |
Mar 29, 2010 | 29.99 | 30.06 | 29.92 | 30.03 | 1,036,514 | +0.21(+0.69%) |
Mar 26, 2010 | 30.18 | 30.18 | 29.65 | 29.83 | 2,329,679 | -0.12(-0.40%) |
Mar 25, 2010 | 30.38 | 30.38 | 29.93 | 29.95 | 2,087,361 | -0.21(-0.70%) |
Mar 24, 2010 | 30.19 | 30.55 | 30.13 | 30.16 | 2,148,395 | -0.35(-1.14%) |
Mar 23, 2010 | 30.36 | 30.51 | 30.11 | 30.51 | 1,310,046 | +0.36(+1.20%) |
Mar 22, 2010 | 29.57 | 30.21 | 29.57 | 30.14 | 2,377,113 | +0.26(+0.86%) |
Mar 19, 2010 | 29.78 | 29.91 | 29.76 | 29.89 | 2,394,395 | -0.01(-0.03%) |
Mar 18, 2010 | 29.60 | 29.90 | 29.56 | 29.90 | 1,038,189 | +0.26(+0.88%) |
Mar 17, 2010 | 29.85 | 29.85 | 29.58 | 29.63 | 1,606,440 | -0.11(-0.36%) |
Mar 16, 2010 | 29.70 | 29.79 | 29.49 | 29.74 | 1,408,400 | +0.15(+0.52%) |
Mar 15, 2010 | 29.47 | 29.67 | 29.41 | 29.59 | 2,141,376 | -0.23(-0.78%) |
Mar 12, 2010 | 29.95 | 29.99 | 29.44 | 29.82 | 2,512,992 | +0.14(+0.47%) |
Mar 11, 2010 | 29.54 | 29.77 | 29.37 | 29.68 | 2,249,333 | +0.08(+0.26%) |
Mar 10, 2010 | 29.43 | 29.65 | 29.41 | 29.60 | 2,623,312 | +0.26(+0.90%) |
Mar 09, 2010 | 28.89 | 29.34 | 28.75 | 29.34 | 2,543,630 | +0.32(+1.09%) |
Mar 08, 2010 | 29.17 | 29.17 | 28.97 | 29.02 | 1,202,031 | -0.09(-0.33%) |
Mar 05, 2010 | 28.83 | 29.11 | 28.79 | 29.11 | 1,698,636 | +0.45(+1.56%) |
Mar 04, 2010 | 28.71 | 28.79 | 28.53 | 28.67 | 1,490,696 | -0.05(-0.16%) |
Mar 03, 2010 | 28.83 | 28.86 | 28.63 | 28.71 | 892,976 | -0.12(-0.42%) |
Mar 02, 2010 | 28.48 | 28.90 | 28.48 | 28.83 | 1,682,884 | +0.28(+0.97%) |
Mar 01, 2010 | 28.08 | 28.57 | 28.06 | 28.56 | 3,096,978 | +0.66(+2.35%) |
Feb 26, 2010 | 27.69 | 27.91 | 27.57 | 27.90 | 2,133,383 | +0.12(+0.42%) |
Feb 25, 2010 | 27.41 | 27.78 | 27.33 | 27.78 | 1,886,764 | +0.08(+0.27%) |
Feb 24, 2010 | 27.52 | 27.83 | 27.52 | 27.71 | 1,584,355 | +0.19(+0.70%) |
Feb 23, 2010 | 27.85 | 27.90 | 27.42 | 27.51 | 1,985,945 | -0.32(-1.16%) |
Feb 22, 2010 | 27.82 | 27.98 | 27.71 | 27.84 | 1,758,733 | -0.04(-0.14%) |
Feb 19, 2010 | 27.87 | 27.97 | 27.67 | 27.88 | 2,295,453 | +0.02(+0.07%) |
Feb 18, 2010 | 27.96 | 27.98 | 27.73 | 27.86 | 1,491,654 | -0.12(-0.44%) |
Feb 17, 2010 | 27.65 | 27.98 | 27.59 | 27.98 | 1,793,470 | +0.39(+1.40%) |
Feb 16, 2010 | 27.79 | 27.79 | 27.26 | 27.60 | 1,333,904 | +0.07(+0.26%) |
Feb 12, 2010 | 27.02 | 27.52 | 27.52 | 27.52 | 1,658,166 | +0.19(+0.69%) |
Feb 11, 2010 | 26.97 | 27.34 | 26.70 | 27.33 | 1,690,466 | +0.47(+1.76%) |
Feb 10, 2010 | 26.83 | 26.96 | 26.53 | 26.86 | 2,389,801 | -0.06(-0.22%) |
Feb 09, 2010 | 26.76 | 27.13 | 26.68 | 26.92 | 2,784,106 | +0.25(+0.94%) |
Feb 08, 2010 | 26.93 | 26.93 | 26.51 | 26.67 | 2,550,554 | -0.15(-0.55%) |
Feb 05, 2010 | 26.79 | 26.93 | 26.16 | 26.81 | 4,072,113 | -0.07(-0.27%) |
Feb 04, 2010 | 27.80 | 27.80 | 26.74 | 26.89 | 9,474,157 | -1.00(-3.58%) |
Feb 03, 2010 | 27.83 | 28.09 | 27.64 | 27.89 | 1,383,646 | -0.04(-0.15%) |
Feb 02, 2010 | 27.16 | 27.93 | 27.16 | 27.93 | 1,999,754 | +0.56(+2.05%) |
Feb 01, 2010 | 27.22 | 27.37 | 27.19 | 27.37 | 2,376,660 | +0.16(+0.59%) |
Jan 29, 2010 | 27.29 | 27.47 | 27.18 | 27.21 | 2,310,599 | +0.03(+0.11%) |
Jan 28, 2010 | 27.49 | 27.49 | 27.02 | 27.18 | 1,993,987 | -0.25(-0.93%) |
Jan 27, 2010 | 26.89 | 27.43 | 26.86 | 27.43 | 1,930,700 | +0.40(+1.46%) |
Jan 26, 2010 | 26.90 | 27.18 | 26.80 | 27.04 | 962,685 | -0.01(-0.02%) |
Jan 25, 2010 | 27.50 | 27.50 | 27.00 | 27.04 | 1,948,141 | -0.20(-0.74%) |
Jan 22, 2010 | 27.15 | 27.55 | 27.15 | 27.25 | 3,064,555 | -0.09(-0.35%) |
Jan 21, 2010 | 27.89 | 27.89 | 27.23 | 27.34 | 2,592,457 | -0.45(-1.62%) |
Jan 20, 2010 | 28.16 | 28.21 | 27.44 | 27.79 | 2,184,815 | -0.23(-0.82%) |
Jan 19, 2010 | 27.71 | 28.02 | 27.61 | 28.02 | 1,764,883 | +0.51(+1.85%) |
Jan 15, 2010 | 27.83 | 27.51 | 27.51 | 27.51 | 2,650,556 | -0.29(-1.06%) |
Jan 14, 2010 | 27.61 | 27.86 | 27.59 | 27.80 | 1,840,537 | +0.08(+0.27%) |
Jan 13, 2010 | 27.52 | 27.81 | 27.39 | 27.73 | 1,277,966 | +0.32(+1.17%) |
Jan 12, 2010 | 27.39 | 27.48 | 27.10 | 27.41 | 2,045,149 | -0.08(-0.31%) |
Jan 11, 2010 | 27.50 | 27.70 | 27.25 | 27.49 | 1,547,252 | +0.14(+0.53%) |
Jan 08, 2010 | 27.13 | 27.35 | 26.89 | 27.35 | 1,177,524 | +0.22(+0.79%) |
Jan 07, 2010 | 27.20 | 27.21 | 26.94 | 27.13 | 1,061,465 | -0.01(-0.05%) |
Jan 06, 2010 | 27.10 | 27.19 | 26.99 | 27.15 | 1,724,878 | +0.21(+0.76%) |
Jan 05, 2010 | 26.95 | 27.11 | 26.77 | 26.94 | 2,509,809 | -0.19(-0.70%) |