Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 35.27 | 35.43 | 34.79 | 35.11 | 4,797,195 | -0.27(-0.76%) |
Mar 30, 2010 | 34.97 | 35.62 | 34.86 | 35.38 | 4,494,911 | +0.46(+1.32%) |
Mar 29, 2010 | 34.35 | 35.02 | 34.27 | 34.92 | 2,927,589 | +0.60(+1.75%) |
Mar 26, 2010 | 34.71 | 34.88 | 33.92 | 34.32 | 4,896,068 | -0.47(-1.35%) |
Mar 25, 2010 | 34.56 | 35.15 | 34.39 | 34.79 | 5,266,130 | +0.38(+1.10%) |
Mar 24, 2010 | 34.82 | 35.15 | 34.41 | 34.41 | 4,192,179 | -0.58(-1.66%) |
Mar 23, 2010 | 34.73 | 35.06 | 34.40 | 34.99 | 6,113,659 | +0.35(+1.01%) |
Mar 22, 2010 | 34.57 | 35.24 | 34.01 | 34.64 | 12,434,353 | +0.18(+0.52%) |
Mar 19, 2010 | 33.93 | 34.94 | 33.31 | 34.46 | 14,334,096 | +1.22(+3.67%) |
Mar 18, 2010 | 31.74 | 33.34 | 31.12 | 33.24 | 9,147,221 | +1.50(+4.73%) |
Mar 17, 2010 | 32.01 | 32.09 | 31.53 | 31.74 | 3,923,211 | -0.21(-0.66%) |
Mar 16, 2010 | 31.71 | 31.98 | 31.29 | 31.95 | 3,966,115 | +0.33(+1.04%) |
Mar 15, 2010 | 31.42 | 31.64 | 31.33 | 31.62 | 3,512,939 | -0.22(-0.69%) |
Mar 12, 2010 | 32.87 | 33.04 | 31.68 | 31.84 | 5,003,492 | -0.85(-2.60%) |
Mar 11, 2010 | 31.50 | 32.77 | 31.40 | 32.69 | 6,797,377 | +1.04(+3.29%) |
Mar 10, 2010 | 31.12 | 31.88 | 31.07 | 31.65 | 3,271,236 | +0.42(+1.34%) |
Mar 09, 2010 | 31.63 | 31.63 | 31.14 | 31.23 | 2,406,985 | +0.01(+0.03%) |
Mar 08, 2010 | 31.36 | 31.48 | 31.12 | 31.22 | 2,145,483 | -0.16(-0.51%) |
Mar 05, 2010 | 30.78 | 31.45 | 30.61 | 31.38 | 3,929,853 | +0.73(+2.38%) |
Mar 04, 2010 | 31.28 | 31.33 | 30.13 | 30.65 | 6,793,874 | -0.63(-2.01%) |
Mar 03, 2010 | 30.95 | 31.73 | 30.86 | 31.28 | 5,201,432 | +0.27(+0.87%) |
Mar 02, 2010 | 30.38 | 31.14 | 30.09 | 31.01 | 6,033,551 | +0.69(+2.28%) |
Mar 01, 2010 | 30.09 | 30.86 | 29.87 | 30.32 | 4,639,420 | +0.33(+1.10%) |
Feb 26, 2010 | 30.02 | 30.49 | 29.76 | 29.99 | 5,006,042 | +0.02(+0.07%) |
Feb 25, 2010 | 29.26 | 30.01 | 28.96 | 29.97 | 7,252,625 | +0.41(+1.39%) |
Feb 24, 2010 | 29.05 | 29.59 | 28.75 | 29.56 | 4,741,069 | +0.58(+2.00%) |
Feb 23, 2010 | 29.14 | 29.25 | 28.59 | 28.98 | 4,965,272 | -0.37(-1.26%) |
Feb 22, 2010 | 28.68 | 29.91 | 28.60 | 29.35 | 8,774,363 | +0.42(+1.45%) |
Feb 19, 2010 | 29.43 | 29.64 | 28.86 | 28.93 | 5,361,246 | -0.81(-2.72%) |
Feb 18, 2010 | 29.16 | 29.90 | 29.15 | 29.74 | 4,763,437 | +0.13(+0.44%) |
Feb 17, 2010 | 28.86 | 30.00 | 28.83 | 29.61 | 7,520,066 | +0.86(+2.99%) |
Feb 16, 2010 | 28.89 | 29.00 | 28.14 | 28.75 | 5,137,493 | +0.12(+0.42%) |
Feb 12, 2010 | 28.55 | 28.63 | 28.63 | 28.63 | 5,536,600 | -0.22(-0.76%) |
Feb 11, 2010 | 28.65 | 28.90 | 28.30 | 28.85 | 3,915,343 | +0.20(+0.70%) |
Feb 10, 2010 | 28.83 | 29.07 | 27.94 | 28.65 | 8,725,071 | -0.32(-1.10%) |
Feb 09, 2010 | 29.57 | 29.70 | 28.00 | 28.97 | 9,961,248 | -0.58(-1.96%) |
Feb 08, 2010 | 30.09 | 30.33 | 29.17 | 29.55 | 5,395,185 | -0.06(-0.20%) |
Feb 05, 2010 | 28.78 | 30.38 | 28.75 | 29.61 | 12,751,448 | +0.38(+1.30%) |
Feb 04, 2010 | 30.11 | 30.23 | 29.17 | 29.23 | 6,108,269 | -1.10(-3.63%) |
Feb 03, 2010 | 30.12 | 30.48 | 29.54 | 30.33 | 5,545,040 | +0.05(+0.17%) |
Feb 02, 2010 | 29.71 | 30.38 | 29.50 | 30.28 | 5,291,436 | +0.79(+2.68%) |
Feb 01, 2010 | 30.09 | 30.40 | 29.25 | 29.49 | 7,127,513 | -0.48(-1.60%) |
Jan 29, 2010 | 30.54 | 30.54 | 29.79 | 29.97 | 5,883,608 | -0.39(-1.28%) |
Jan 28, 2010 | 30.43 | 31.05 | 30.10 | 30.36 | 6,625,486 | -0.07(-0.23%) |
Jan 27, 2010 | 30.28 | 31.08 | 30.06 | 30.43 | 6,254,834 | -0.07(-0.23%) |
Jan 26, 2010 | 30.84 | 30.84 | 30.17 | 30.50 | 7,576,917 | -0.47(-1.52%) |
Jan 25, 2010 | 31.73 | 31.79 | 30.85 | 30.97 | 5,431,627 | -0.33(-1.05%) |
Jan 22, 2010 | 31.68 | 32.31 | 31.17 | 31.30 | 7,000,038 | -0.58(-1.82%) |
Jan 21, 2010 | 32.58 | 32.77 | 31.55 | 31.88 | 7,837,717 | -0.60(-1.85%) |
Jan 20, 2010 | 33.10 | 33.65 | 32.08 | 32.48 | 11,006,715 | -0.18(-0.55%) |
Jan 19, 2010 | 32.30 | 33.25 | 32.20 | 32.66 | 13,043,832 | +1.30(+4.15%) |
Jan 15, 2010 | 31.25 | 31.36 | 31.36 | 31.36 | 9,793,600 | -0.05(-0.16%) |
Jan 14, 2010 | 30.43 | 31.44 | 30.41 | 31.41 | 6,630,286 | +0.66(+2.15%) |
Jan 13, 2010 | 30.50 | 31.09 | 29.62 | 30.75 | 10,466,216 | +0.14(+0.46%) |
Jan 12, 2010 | 32.63 | 32.76 | 30.31 | 30.61 | 19,542,174 | -2.13(-6.51%) |
Jan 11, 2010 | 32.77 | 33.20 | 32.60 | 32.74 | 3,674,088 | +0.04(+0.12%) |
Jan 08, 2010 | 33.34 | 33.37 | 32.54 | 32.70 | 5,226,497 | -0.73(-2.18%) |
Jan 07, 2010 | 31.91 | 33.55 | 31.75 | 33.43 | 6,181,624 | +1.03(+3.18%) |
Jan 06, 2010 | 32.50 | 32.75 | 32.25 | 32.40 | 4,303,032 | -0.13(-0.40%) |
Jan 05, 2010 | 32.94 | 33.10 | 32.26 | 32.53 | 4,573,540 | -0.47(-1.42%) |