Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.89 | 33.38 | 32.85 | 33.19 | 3,392,563 | +0.07(+0.20%) |
Mar 30, 2010 | 32.56 | 33.25 | 32.44 | 33.12 | 3,248,722 | +0.56(+1.73%) |
Mar 29, 2010 | 32.32 | 32.59 | 32.16 | 32.56 | 2,370,759 | +0.40(+1.23%) |
Mar 26, 2010 | 32.60 | 32.75 | 31.99 | 32.16 | 3,437,864 | -0.54(-1.66%) |
Mar 25, 2010 | 32.92 | 33.57 | 32.69 | 32.70 | 3,206,095 | +0.01(+0.04%) |
Mar 24, 2010 | 32.51 | 32.86 | 32.38 | 32.69 | 2,354,060 | -0.01(-0.02%) |
Mar 23, 2010 | 32.40 | 32.81 | 32.23 | 32.70 | 2,215,155 | +0.22(+0.68%) |
Mar 22, 2010 | 32.01 | 32.52 | 31.58 | 32.48 | 2,331,194 | +0.15(+0.48%) |
Mar 19, 2010 | 32.97 | 33.09 | 32.24 | 32.32 | 3,503,587 | -0.47(-1.43%) |
Mar 18, 2010 | 32.71 | 33.00 | 32.59 | 32.79 | 1,865,113 | -0.04(-0.13%) |
Mar 17, 2010 | 32.40 | 32.96 | 32.23 | 32.84 | 2,345,230 | +0.67(+2.07%) |
Mar 16, 2010 | 31.87 | 32.22 | 31.72 | 32.17 | 2,006,658 | +0.38(+1.20%) |
Mar 15, 2010 | 31.52 | 31.84 | 31.36 | 31.79 | 2,634,194 | +0.09(+0.28%) |
Mar 12, 2010 | 31.48 | 31.89 | 31.46 | 31.70 | 2,449,680 | +0.35(+1.12%) |
Mar 11, 2010 | 31.25 | 31.35 | 30.90 | 31.35 | 2,464,247 | +0.00(+0.00%) |
Mar 10, 2010 | 31.40 | 31.63 | 31.16 | 31.35 | 4,368,173 | +0.04(+0.12%) |
Mar 09, 2010 | 31.31 | 31.48 | 31.01 | 31.31 | 3,723,763 | -0.18(-0.56%) |
Mar 08, 2010 | 31.47 | 31.56 | 31.05 | 31.49 | 3,142,858 | +0.10(+0.33%) |
Mar 05, 2010 | 30.43 | 31.46 | 30.42 | 31.39 | 5,286,896 | +1.20(+3.97%) |
Mar 04, 2010 | 29.75 | 30.22 | 29.76 | 30.19 | 3,248,082 | +0.44(+1.48%) |
Mar 03, 2010 | 29.81 | 29.99 | 29.61 | 29.75 | 2,040,196 | +0.12(+0.39%) |
Mar 02, 2010 | 29.57 | 29.73 | 29.47 | 29.63 | 3,253,295 | +0.15(+0.52%) |
Mar 01, 2010 | 29.40 | 29.63 | 29.13 | 29.48 | 2,370,035 | +0.19(+0.65%) |
Feb 26, 2010 | 29.53 | 29.53 | 29.15 | 29.29 | 3,051,560 | +0.20(+0.70%) |
Feb 25, 2010 | 29.19 | 29.46 | 28.97 | 29.08 | 6,451,367 | -0.66(-2.21%) |
Feb 24, 2010 | 29.21 | 29.77 | 29.08 | 29.74 | 3,361,707 | +0.40(+1.37%) |
Feb 23, 2010 | 29.49 | 29.62 | 28.97 | 29.34 | 2,495,657 | -0.28(-0.94%) |
Feb 22, 2010 | 29.40 | 29.83 | 29.35 | 29.62 | 2,099,185 | +0.25(+0.85%) |
Feb 19, 2010 | 28.98 | 29.54 | 28.94 | 29.37 | 3,255,993 | +0.26(+0.91%) |
Feb 18, 2010 | 29.09 | 29.19 | 28.92 | 29.10 | 2,229,157 | -0.03(-0.10%) |
Feb 17, 2010 | 28.86 | 29.24 | 28.73 | 29.13 | 2,958,375 | +0.41(+1.43%) |
Feb 16, 2010 | 27.99 | 28.73 | 28.04 | 28.72 | 2,684,338 | +0.73(+2.61%) |
Feb 12, 2010 | 27.58 | 27.99 | 27.99 | 27.99 | 3,487,205 | +0.15(+0.53%) |
Feb 11, 2010 | 28.10 | 28.17 | 27.74 | 27.85 | 3,518,739 | -0.35(-1.25%) |
Feb 10, 2010 | 27.47 | 28.36 | 27.47 | 28.20 | 4,131,404 | +0.57(+2.07%) |
Feb 09, 2010 | 27.42 | 27.73 | 26.94 | 27.63 | 4,766,068 | +0.51(+1.88%) |
Feb 08, 2010 | 27.40 | 27.69 | 27.12 | 27.12 | 3,612,986 | -0.51(-1.85%) |
Feb 05, 2010 | 27.33 | 27.75 | 26.32 | 27.63 | 4,481,424 | +0.23(+0.82%) |
Feb 04, 2010 | 28.67 | 28.81 | 27.40 | 27.40 | 5,742,909 | -1.14(-4.01%) |
Feb 03, 2010 | 28.95 | 29.13 | 28.43 | 28.54 | 3,203,670 | -0.58(-1.98%) |
Feb 02, 2010 | 29.11 | 29.51 | 28.82 | 29.12 | 2,773,813 | +0.30(+1.05%) |
Feb 01, 2010 | 28.04 | 29.01 | 27.98 | 28.82 | 2,956,926 | +0.96(+3.46%) |
Jan 29, 2010 | 29.21 | 29.24 | 27.69 | 27.85 | 5,542,024 | -1.26(-4.33%) |
Jan 28, 2010 | 29.99 | 30.07 | 29.11 | 29.11 | 2,785,884 | -0.68(-2.30%) |
Jan 27, 2010 | 29.24 | 29.81 | 29.05 | 29.80 | 2,735,351 | +0.59(+2.02%) |
Jan 26, 2010 | 29.27 | 29.78 | 29.05 | 29.21 | 2,740,847 | -0.24(-0.82%) |
Jan 25, 2010 | 29.34 | 29.83 | 29.19 | 29.45 | 2,115,897 | +0.49(+1.69%) |
Jan 22, 2010 | 29.63 | 29.80 | 28.89 | 28.96 | 4,073,560 | -0.72(-2.43%) |
Jan 21, 2010 | 30.50 | 30.70 | 29.38 | 29.68 | 3,592,267 | -0.84(-2.74%) |
Jan 20, 2010 | 30.41 | 30.55 | 30.10 | 30.52 | 2,362,996 | -0.12(-0.38%) |
Jan 19, 2010 | 30.22 | 30.74 | 30.07 | 30.64 | 2,864,608 | +0.32(+1.06%) |
Jan 15, 2010 | 30.45 | 30.31 | 30.31 | 30.31 | 2,770,032 | -0.29(-0.95%) |
Jan 14, 2010 | 30.58 | 30.73 | 30.29 | 30.61 | 2,331,705 | -0.14(-0.45%) |
Jan 13, 2010 | 30.53 | 30.80 | 30.17 | 30.74 | 4,045,577 | +0.37(+1.22%) |
Jan 12, 2010 | 30.64 | 30.90 | 30.10 | 30.37 | 3,722,576 | -0.50(-1.60%) |
Jan 11, 2010 | 30.58 | 31.31 | 30.53 | 30.87 | 4,819,851 | +0.39(+1.29%) |
Jan 08, 2010 | 30.14 | 30.52 | 30.11 | 30.47 | 2,009,296 | +0.11(+0.36%) |
Jan 07, 2010 | 30.08 | 30.55 | 29.94 | 30.37 | 4,108,929 | +0.23(+0.75%) |
Jan 06, 2010 | 30.13 | 30.26 | 29.76 | 30.14 | 4,908,403 | +0.42(+1.40%) |
Jan 05, 2010 | 28.97 | 29.72 | 28.94 | 29.72 | 3,819,765 | +0.68(+2.33%) |