Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,401,247 | -0.31(-0.93%) |
Mar 30, 2010 | 33.20 | 33.95 | 33.15 | 33.76 | 6,394,606 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.24 | 32.98 | 33.11 | 3,667,122 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,923 | +0.21(+0.63%) |
Mar 25, 2010 | 32.92 | 33.22 | 32.74 | 32.88 | 6,700,219 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.08 | 32.50 | 32.65 | 5,055,526 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,584,328 | +0.48(+1.47%) |
Mar 22, 2010 | 32.07 | 32.51 | 32.03 | 32.44 | 3,754,940 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,648 | -0.24(-0.73%) |
Mar 18, 2010 | 32.55 | 32.59 | 32.26 | 32.55 | 3,074,253 | +0.06(+0.18%) |
Mar 17, 2010 | 32.39 | 32.66 | 32.36 | 32.49 | 3,960,676 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.35 | 4,084,598 | +0.23(+0.70%) |
Mar 15, 2010 | 31.89 | 32.13 | 31.84 | 32.13 | 4,686,784 | +0.17(+0.54%) |
Mar 12, 2010 | 31.99 | 32.01 | 31.64 | 31.95 | 3,552,754 | +0.09(+0.29%) |
Mar 11, 2010 | 31.76 | 31.86 | 31.50 | 31.86 | 5,268,495 | -0.03(-0.08%) |
Mar 10, 2010 | 31.97 | 32.08 | 31.66 | 31.89 | 5,355,717 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,877 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,758 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,884 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,905 | +0.03(+0.08%) |
Mar 03, 2010 | 31.78 | 32.11 | 31.75 | 31.84 | 5,401,332 | +0.19(+0.59%) |
Mar 02, 2010 | 31.62 | 31.83 | 31.53 | 31.65 | 4,946,030 | +0.17(+0.55%) |
Mar 01, 2010 | 31.62 | 31.62 | 31.36 | 31.48 | 7,416,967 | +0.02(+0.06%) |
Feb 26, 2010 | 31.74 | 31.91 | 31.26 | 31.46 | 8,568,563 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.76 | 31.02 | 31.70 | 8,025,285 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.03 | 31.20 | 32.00 | 8,509,572 | +0.69(+2.21%) |
Feb 23, 2010 | 31.93 | 32.03 | 31.23 | 31.31 | 7,822,926 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.15 | 31.70 | 32.03 | 6,636,077 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,521,388 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.24 | 31.72 | 6,280,425 | +0.37(+1.19%) |
Feb 17, 2010 | 31.22 | 31.37 | 31.00 | 31.34 | 6,687,030 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,947,531 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,957 | -0.21(-0.69%) |
Feb 11, 2010 | 30.19 | 30.98 | 30.03 | 30.92 | 8,788,375 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.21 | 8,083,816 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.43 | 30.22 | 10,657,529 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,028,514 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,095,212 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.68 | 29.86 | 11,915,514 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.45 | 30.71 | 9,673,526 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.15 | 30.85 | 22,775,582 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.07 | 27.57 | 27.86 | 7,153,154 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,062,147 | -0.09(-0.31%) |
Jan 28, 2010 | 27.84 | 27.90 | 27.19 | 27.49 | 5,760,393 | -0.26(-0.93%) |
Jan 27, 2010 | 27.80 | 27.88 | 27.34 | 27.74 | 8,605,607 | -0.07(-0.26%) |
Jan 26, 2010 | 27.93 | 28.21 | 27.74 | 27.82 | 5,804,306 | -0.22(-0.80%) |
Jan 25, 2010 | 28.17 | 28.28 | 27.93 | 28.04 | 4,748,613 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.74 | 27.76 | 7,360,741 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.21 | 28.38 | 28.44 | 7,407,726 | -0.75(-2.55%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.84 | 29.18 | 4,889,809 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.50 | 5,353,262 | +0.27(+0.92%) |
Jan 15, 2010 | 29.55 | 29.23 | 29.23 | 29.23 | 6,859,422 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.68 | 29.16 | 29.64 | 8,132,086 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,403,036 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.52 | 29.14 | 29.35 | 6,574,912 | -0.16(-0.54%) |
Jan 11, 2010 | 29.17 | 29.61 | 29.03 | 29.50 | 5,088,989 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.08 | 28.64 | 29.06 | 5,271,843 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.55 | 28.90 | 4,678,004 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,541,085 | +0.26(+0.90%) |
Jan 05, 2010 | 28.61 | 28.65 | 28.41 | 28.64 | 4,104,632 | +0.05(+0.16%) |