Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.59 | 33.78 | 33.36 | 33.43 | 6,405,341 | -0.31(-0.93%) |
Mar 30, 2010 | 33.18 | 33.93 | 33.13 | 33.74 | 6,398,696 | +0.65(+1.97%) |
Mar 29, 2010 | 33.16 | 33.22 | 32.96 | 33.09 | 3,669,468 | +0.02(+0.06%) |
Mar 26, 2010 | 32.91 | 33.34 | 32.91 | 33.07 | 7,110,467 | +0.21(+0.63%) |
Mar 25, 2010 | 32.90 | 33.20 | 32.72 | 32.86 | 6,704,504 | +0.24(+0.73%) |
Mar 24, 2010 | 32.91 | 33.06 | 32.48 | 32.62 | 5,058,760 | -0.27(-0.83%) |
Mar 23, 2010 | 32.51 | 33.01 | 32.43 | 32.90 | 4,587,259 | +0.48(+1.47%) |
Mar 22, 2010 | 32.05 | 32.49 | 32.01 | 32.42 | 3,757,342 | +0.13(+0.41%) |
Mar 19, 2010 | 32.58 | 32.72 | 32.13 | 32.29 | 5,962,459 | -0.24(-0.74%) |
Mar 18, 2010 | 32.53 | 32.57 | 32.24 | 32.53 | 3,076,219 | +0.06(+0.18%) |
Mar 17, 2010 | 32.37 | 32.64 | 32.34 | 32.47 | 3,963,209 | +0.13(+0.41%) |
Mar 16, 2010 | 32.17 | 32.39 | 31.99 | 32.33 | 4,087,210 | +0.23(+0.70%) |
Mar 15, 2010 | 31.87 | 32.11 | 31.82 | 32.11 | 4,689,781 | +0.17(+0.54%) |
Mar 12, 2010 | 31.97 | 31.99 | 31.62 | 31.93 | 3,555,026 | +0.09(+0.29%) |
Mar 11, 2010 | 31.74 | 31.84 | 31.48 | 31.84 | 5,271,865 | -0.03(-0.08%) |
Mar 10, 2010 | 31.95 | 32.06 | 31.64 | 31.87 | 5,359,142 | +0.00(+0.00%) |
Mar 09, 2010 | 31.79 | 32.00 | 31.65 | 31.87 | 4,505,757 | +0.01(+0.02%) |
Mar 08, 2010 | 32.25 | 32.27 | 31.84 | 31.86 | 6,153,691 | -0.34(-1.05%) |
Mar 05, 2010 | 32.06 | 32.47 | 31.97 | 32.20 | 5,644,492 | +0.36(+1.13%) |
Mar 04, 2010 | 31.81 | 32.07 | 31.66 | 31.84 | 4,945,065 | +0.03(+0.08%) |
Mar 03, 2010 | 31.76 | 32.09 | 31.73 | 31.81 | 5,404,786 | +0.19(+0.59%) |
Mar 02, 2010 | 31.60 | 31.81 | 31.51 | 31.63 | 4,949,193 | +0.17(+0.55%) |
Mar 01, 2010 | 31.60 | 31.60 | 31.34 | 31.46 | 7,421,711 | +0.02(+0.06%) |
Feb 26, 2010 | 31.72 | 31.89 | 31.24 | 31.44 | 8,574,043 | -0.24(-0.75%) |
Feb 25, 2010 | 31.54 | 31.74 | 31.00 | 31.68 | 8,030,417 | -0.31(-0.96%) |
Feb 24, 2010 | 31.32 | 32.01 | 31.18 | 31.98 | 8,515,014 | +0.69(+2.21%) |
Feb 23, 2010 | 31.91 | 32.01 | 31.21 | 31.29 | 7,827,929 | -0.72(-2.26%) |
Feb 22, 2010 | 32.00 | 32.13 | 31.68 | 32.01 | 6,640,321 | +0.09(+0.27%) |
Feb 19, 2010 | 31.55 | 31.97 | 31.47 | 31.93 | 8,526,837 | +0.23(+0.73%) |
Feb 18, 2010 | 31.25 | 31.73 | 31.22 | 31.70 | 6,284,441 | +0.37(+1.19%) |
Feb 17, 2010 | 31.20 | 31.35 | 30.98 | 31.32 | 6,691,306 | +0.15(+0.47%) |
Feb 16, 2010 | 30.94 | 31.20 | 30.81 | 31.18 | 6,951,974 | +0.49(+1.60%) |
Feb 12, 2010 | 30.59 | 30.69 | 30.69 | 30.69 | 8,092,129 | -0.21(-0.69%) |
Feb 11, 2010 | 30.17 | 30.96 | 30.02 | 30.90 | 8,793,995 | +0.70(+2.33%) |
Feb 10, 2010 | 30.44 | 30.55 | 29.92 | 30.19 | 8,088,986 | -0.00(-0.01%) |
Feb 09, 2010 | 29.60 | 30.35 | 29.41 | 30.20 | 10,664,347 | +0.47(+1.57%) |
Feb 08, 2010 | 29.71 | 29.83 | 29.29 | 29.73 | 6,032,371 | -0.03(-0.11%) |
Feb 05, 2010 | 29.73 | 30.09 | 29.24 | 29.76 | 12,102,950 | -0.08(-0.27%) |
Feb 04, 2010 | 30.43 | 30.51 | 29.66 | 29.84 | 11,923,137 | -0.85(-2.77%) |
Feb 03, 2010 | 30.49 | 30.99 | 30.44 | 30.69 | 9,679,715 | -0.14(-0.45%) |
Feb 02, 2010 | 29.85 | 31.06 | 28.13 | 30.83 | 22,790,152 | +2.99(+10.72%) |
Feb 01, 2010 | 27.56 | 28.06 | 27.55 | 27.84 | 7,157,730 | +0.46(+1.69%) |
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,066,665 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,078 | -0.26(-0.93%) |
Jan 27, 2010 | 27.79 | 27.86 | 27.32 | 27.73 | 8,611,112 | -0.07(-0.26%) |
Jan 26, 2010 | 27.92 | 28.19 | 27.73 | 27.80 | 5,808,019 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,751,651 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.73 | 27.74 | 7,365,450 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.20 | 28.37 | 28.42 | 7,412,465 | -0.74(-2.55%) |
Jan 20, 2010 | 29.26 | 29.29 | 28.82 | 29.16 | 4,892,937 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.49 | 5,356,686 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.22 | 29.22 | 29.22 | 6,863,811 | -0.41(-1.38%) |
Jan 14, 2010 | 29.35 | 29.66 | 29.14 | 29.62 | 8,137,288 | +0.28(+0.94%) |
Jan 13, 2010 | 29.43 | 29.46 | 29.24 | 29.35 | 5,406,492 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.51 | 29.12 | 29.33 | 6,579,118 | -0.16(-0.54%) |
Jan 11, 2010 | 29.16 | 29.59 | 29.01 | 29.49 | 5,092,245 | +0.44(+1.52%) |
Jan 08, 2010 | 28.83 | 29.06 | 28.62 | 29.04 | 5,275,216 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.54 | 28.88 | 4,680,997 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,270 | +0.26(+0.90%) |
Jan 05, 2010 | 28.60 | 28.63 | 28.39 | 28.62 | 4,107,258 | +0.05(+0.16%) |