Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.94 | 31.25 | 30.84 | 30.99 | 22,252,514 | -0.04(-0.14%) |
Mar 30, 2010 | 30.85 | 31.49 | 30.79 | 31.03 | 37,711,752 | +0.29(+0.94%) |
Mar 29, 2010 | 30.02 | 30.78 | 29.86 | 30.74 | 46,655,876 | +1.38(+4.69%) |
Mar 26, 2010 | 29.16 | 29.65 | 29.01 | 29.37 | 31,675,468 | +0.47(+1.62%) |
Mar 25, 2010 | 29.93 | 30.02 | 28.84 | 28.90 | 36,387,256 | -0.70(-2.36%) |
Mar 24, 2010 | 29.56 | 30.00 | 29.52 | 29.60 | 29,551,496 | -0.48(-1.60%) |
Mar 23, 2010 | 29.53 | 30.10 | 29.39 | 30.08 | 34,204,644 | +0.48(+1.62%) |
Mar 22, 2010 | 28.65 | 29.64 | 28.48 | 29.60 | 37,895,504 | +0.48(+1.64%) |
Mar 19, 2010 | 30.01 | 30.03 | 28.97 | 29.12 | 42,083,888 | -0.65(-2.19%) |
Mar 18, 2010 | 30.11 | 30.58 | 29.69 | 29.77 | 31,562,040 | -0.36(-1.18%) |
Mar 17, 2010 | 30.61 | 30.79 | 30.05 | 30.13 | 32,265,388 | -0.36(-1.17%) |
Mar 16, 2010 | 30.23 | 30.58 | 30.21 | 30.49 | 34,955,876 | +0.57(+1.90%) |
Mar 15, 2010 | 29.64 | 29.98 | 29.34 | 29.92 | 31,166,942 | +0.05(+0.16%) |
Mar 12, 2010 | 30.12 | 30.22 | 29.78 | 29.87 | 27,878,494 | +0.01(+0.04%) |
Mar 11, 2010 | 29.47 | 29.88 | 29.18 | 29.86 | 34,308,468 | +0.16(+0.52%) |
Mar 10, 2010 | 29.76 | 30.16 | 29.42 | 29.70 | 41,715,892 | +0.12(+0.40%) |
Mar 09, 2010 | 29.57 | 29.95 | 29.40 | 29.59 | 34,711,528 | -0.32(-1.07%) |
Mar 08, 2010 | 30.08 | 30.29 | 29.75 | 29.90 | 30,214,814 | -0.03(-0.11%) |
Mar 05, 2010 | 29.62 | 30.05 | 29.42 | 29.94 | 41,520,552 | +0.69(+2.37%) |
Mar 04, 2010 | 29.39 | 29.55 | 28.90 | 29.24 | 35,199,352 | -0.15(-0.50%) |
Mar 03, 2010 | 29.47 | 29.82 | 29.24 | 29.39 | 45,879,296 | +0.47(+1.62%) |
Mar 02, 2010 | 28.55 | 29.18 | 28.28 | 28.93 | 49,832,792 | +0.57(+2.00%) |
Mar 01, 2010 | 28.63 | 28.67 | 27.95 | 28.36 | 40,531,048 | +0.48(+1.72%) |
Feb 26, 2010 | 27.60 | 27.91 | 27.05 | 27.88 | 35,282,276 | +0.40(+1.47%) |
Feb 25, 2010 | 26.21 | 27.54 | 26.10 | 27.48 | 57,520,392 | +0.54(+2.00%) |
Feb 24, 2010 | 27.29 | 27.61 | 26.67 | 26.94 | 45,932,264 | -0.38(-1.39%) |
Feb 23, 2010 | 28.06 | 28.25 | 27.10 | 27.32 | 48,239,136 | -0.96(-3.41%) |
Feb 22, 2010 | 28.75 | 28.82 | 28.25 | 28.28 | 32,922,216 | -0.34(-1.19%) |
Feb 19, 2010 | 28.19 | 28.89 | 28.14 | 28.62 | 40,750,604 | +0.21(+0.73%) |
Feb 18, 2010 | 27.68 | 28.48 | 27.66 | 28.41 | 50,792,508 | +0.55(+1.97%) |
Feb 17, 2010 | 28.31 | 28.43 | 27.41 | 27.86 | 44,208,752 | -0.30(-1.08%) |
Feb 16, 2010 | 28.05 | 28.22 | 27.76 | 28.17 | 46,520,300 | +0.84(+3.07%) |
Feb 12, 2010 | 26.86 | 27.33 | 27.33 | 27.33 | 116,088,208 | -0.18(-0.66%) |
Feb 11, 2010 | 26.59 | 27.72 | 26.31 | 27.51 | 61,803,144 | +1.16(+4.42%) |
Feb 10, 2010 | 26.42 | 26.63 | 25.65 | 26.35 | 52,046,744 | -0.20(-0.77%) |
Feb 09, 2010 | 26.38 | 27.06 | 26.26 | 26.55 | 67,977,744 | +0.88(+3.44%) |
Feb 08, 2010 | 26.25 | 26.70 | 25.56 | 25.67 | 64,479,268 | -0.38(-1.47%) |
Feb 05, 2010 | 24.76 | 26.07 | 24.49 | 26.05 | 101,000,312 | +1.29(+5.23%) |
Feb 04, 2010 | 25.41 | 25.59 | 24.67 | 24.76 | 72,387,648 | -2.08(-7.74%) |
Feb 03, 2010 | 26.60 | 27.15 | 25.84 | 26.83 | 62,335,616 | -0.06(-0.23%) |
Feb 02, 2010 | 27.17 | 27.32 | 26.41 | 26.90 | 69,112,840 | +1.06(+4.08%) |
Feb 01, 2010 | 25.27 | 26.57 | 25.24 | 25.84 | 65,760,700 | +1.10(+4.46%) |
Jan 29, 2010 | 25.91 | 26.44 | 24.56 | 24.74 | 68,985,904 | -0.79(-3.10%) |
Jan 28, 2010 | 26.93 | 26.99 | 25.15 | 25.53 | 85,571,144 | -0.90(-3.41%) |
Jan 27, 2010 | 26.44 | 26.84 | 25.52 | 26.43 | 65,959,004 | -0.27(-1.03%) |
Jan 26, 2010 | 27.25 | 27.45 | 26.55 | 26.70 | 58,099,200 | -0.97(-3.50%) |
Jan 25, 2010 | 27.91 | 28.22 | 27.57 | 27.67 | 44,023,300 | +0.14(+0.50%) |
Jan 22, 2010 | 27.39 | 28.73 | 26.91 | 27.53 | 81,718,464 | -0.67(-2.38%) |
Jan 21, 2010 | 30.72 | 30.75 | 28.19 | 28.21 | 92,600,352 | -2.77(-8.96%) |
Jan 20, 2010 | 30.84 | 31.18 | 30.12 | 30.98 | 46,639,476 | -0.40(-1.28%) |
Jan 19, 2010 | 31.43 | 31.45 | 30.94 | 31.38 | 30,921,500 | +0.11(+0.36%) |
Jan 15, 2010 | 31.53 | 31.27 | 31.27 | 31.27 | 69,916,800 | -0.29(-0.92%) |
Jan 14, 2010 | 32.05 | 32.16 | 31.35 | 31.56 | 25,182,066 | -0.40(-1.24%) |
Jan 13, 2010 | 31.64 | 32.05 | 30.81 | 31.96 | 33,084,428 | +0.54(+1.72%) |
Jan 12, 2010 | 32.04 | 32.09 | 30.93 | 31.42 | 46,094,912 | -1.23(-3.77%) |
Jan 11, 2010 | 33.34 | 33.56 | 32.27 | 32.65 | 41,675,356 | -0.00(-0.01%) |
Jan 08, 2010 | 31.85 | 32.69 | 31.43 | 32.65 | 28,754,266 | +0.91(+2.87%) |
Jan 07, 2010 | 32.07 | 32.17 | 31.51 | 31.74 | 26,307,544 | -0.62(-1.91%) |
Jan 06, 2010 | 31.45 | 32.61 | 31.42 | 32.36 | 41,406,456 | +1.24(+3.99%) |
Jan 05, 2010 | 30.95 | 31.32 | 30.81 | 31.12 | 23,357,430 | +0.19(+0.60%) |