Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.28 | 34.88 | 34.03 | 34.26 | 1,447,092 | -0.11(-0.32%) |
Mar 30, 2010 | 34.54 | 34.65 | 33.97 | 34.37 | 928,651 | -0.21(-0.61%) |
Mar 29, 2010 | 34.20 | 34.74 | 34.20 | 34.59 | 664,705 | +0.49(+1.44%) |
Mar 26, 2010 | 34.74 | 34.82 | 33.93 | 34.09 | 838,920 | -0.49(-1.42%) |
Mar 25, 2010 | 34.91 | 35.35 | 34.53 | 34.59 | 1,046,980 | -0.06(-0.17%) |
Mar 24, 2010 | 35.23 | 35.26 | 34.34 | 34.65 | 1,024,169 | -0.76(-2.14%) |
Mar 23, 2010 | 35.16 | 35.49 | 34.84 | 35.40 | 932,241 | +0.34(+0.97%) |
Mar 22, 2010 | 33.63 | 35.15 | 33.25 | 35.06 | 1,524,945 | +1.21(+3.59%) |
Mar 19, 2010 | 33.93 | 34.27 | 33.39 | 33.85 | 1,931,308 | +0.03(+0.10%) |
Mar 18, 2010 | 34.07 | 34.15 | 33.63 | 33.81 | 612,070 | -0.42(-1.24%) |
Mar 17, 2010 | 33.73 | 34.61 | 33.49 | 34.24 | 1,458,903 | +0.59(+1.74%) |
Mar 16, 2010 | 33.24 | 33.72 | 32.88 | 33.65 | 900,279 | +0.55(+1.67%) |
Mar 15, 2010 | 32.89 | 33.13 | 32.68 | 33.10 | 1,039,122 | -0.43(-1.29%) |
Mar 12, 2010 | 33.56 | 33.71 | 33.16 | 33.53 | 909,459 | +0.03(+0.08%) |
Mar 11, 2010 | 33.14 | 33.55 | 33.13 | 33.51 | 1,100,496 | +0.08(+0.25%) |
Mar 10, 2010 | 33.07 | 33.53 | 32.80 | 33.42 | 1,509,942 | +0.20(+0.61%) |
Mar 09, 2010 | 31.53 | 33.47 | 31.53 | 33.22 | 3,720,235 | +1.49(+4.71%) |
Mar 08, 2010 | 31.89 | 32.03 | 31.44 | 31.72 | 938,058 | -0.22(-0.69%) |
Mar 05, 2010 | 31.56 | 32.07 | 31.47 | 31.94 | 2,196,714 | +0.54(+1.73%) |
Mar 04, 2010 | 31.21 | 31.61 | 31.10 | 31.40 | 1,318,746 | +0.22(+0.71%) |
Mar 03, 2010 | 31.51 | 31.60 | 30.97 | 31.18 | 1,599,866 | -0.31(-0.97%) |
Mar 02, 2010 | 31.78 | 31.93 | 31.27 | 31.49 | 2,552,310 | -0.23(-0.72%) |
Mar 01, 2010 | 31.77 | 32.17 | 31.40 | 31.72 | 2,626,167 | -0.66(-2.05%) |
Feb 26, 2010 | 32.06 | 32.52 | 31.83 | 32.38 | 1,600,819 | +0.40(+1.25%) |
Feb 25, 2010 | 31.22 | 32.06 | 30.58 | 31.98 | 2,195,627 | +0.08(+0.24%) |
Feb 24, 2010 | 32.28 | 32.30 | 31.63 | 31.90 | 2,437,339 | -0.17(-0.53%) |
Feb 23, 2010 | 33.03 | 33.07 | 31.90 | 32.07 | 2,443,958 | -0.77(-2.35%) |
Feb 22, 2010 | 33.06 | 33.11 | 32.63 | 32.84 | 950,991 | -0.11(-0.33%) |
Feb 19, 2010 | 33.07 | 33.25 | 32.65 | 32.96 | 1,371,734 | -0.27(-0.82%) |
Feb 18, 2010 | 33.43 | 33.87 | 33.07 | 33.23 | 1,637,504 | -0.20(-0.58%) |
Feb 17, 2010 | 33.69 | 33.98 | 33.06 | 33.42 | 2,087,068 | -0.06(-0.18%) |
Feb 16, 2010 | 34.03 | 34.14 | 33.04 | 33.48 | 3,807,337 | +0.93(+2.84%) |
Feb 12, 2010 | 32.84 | 32.56 | 32.56 | 32.56 | 3,965,540 | -1.00(-2.99%) |
Feb 11, 2010 | 32.79 | 33.58 | 32.78 | 33.56 | 1,673,007 | +0.59(+1.80%) |
Feb 10, 2010 | 33.26 | 33.73 | 32.73 | 32.96 | 1,141,415 | -0.21(-0.64%) |
Feb 09, 2010 | 32.63 | 33.34 | 32.50 | 33.18 | 2,035,169 | +0.91(+2.82%) |
Feb 08, 2010 | 32.53 | 33.31 | 32.11 | 32.27 | 1,466,547 | -0.20(-0.60%) |
Feb 05, 2010 | 32.34 | 32.53 | 31.16 | 32.46 | 1,861,681 | +0.17(+0.53%) |
Feb 04, 2010 | 33.63 | 33.64 | 32.28 | 32.29 | 2,717,394 | -1.38(-4.09%) |
Feb 03, 2010 | 32.74 | 34.07 | 32.45 | 33.67 | 2,961,297 | +0.82(+2.48%) |
Feb 02, 2010 | 31.89 | 33.33 | 31.45 | 32.85 | 3,347,091 | +0.96(+3.02%) |
Feb 01, 2010 | 30.87 | 32.28 | 30.87 | 31.89 | 2,051,325 | +1.25(+4.10%) |
Jan 29, 2010 | 31.32 | 31.96 | 30.49 | 30.64 | 2,378,246 | -0.59(-1.90%) |
Jan 28, 2010 | 33.06 | 33.38 | 30.16 | 31.23 | 3,858,293 | +0.66(+2.17%) |
Jan 27, 2010 | 29.72 | 30.70 | 29.08 | 30.57 | 2,248,359 | +0.70(+2.36%) |
Jan 26, 2010 | 30.03 | 30.36 | 29.27 | 29.86 | 1,194,055 | -0.31(-1.04%) |
Jan 25, 2010 | 29.68 | 30.42 | 29.30 | 30.18 | 1,324,885 | +0.61(+2.07%) |
Jan 22, 2010 | 30.14 | 30.62 | 29.29 | 29.57 | 1,312,042 | -0.74(-2.44%) |
Jan 21, 2010 | 31.40 | 31.70 | 30.21 | 30.31 | 1,136,648 | -1.01(-3.23%) |
Jan 20, 2010 | 31.21 | 31.46 | 30.88 | 31.32 | 895,925 | -0.29(-0.91%) |
Jan 19, 2010 | 31.92 | 32.18 | 31.20 | 31.61 | 949,526 | -0.31(-0.96%) |
Jan 15, 2010 | 32.62 | 31.91 | 31.91 | 31.91 | 833,326 | -0.71(-2.19%) |
Jan 14, 2010 | 32.09 | 33.02 | 32.06 | 32.62 | 985,937 | +0.31(+0.97%) |
Jan 13, 2010 | 31.77 | 32.38 | 31.07 | 32.31 | 1,436,144 | +0.56(+1.77%) |
Jan 12, 2010 | 32.46 | 32.66 | 30.83 | 31.75 | 2,652,182 | -0.92(-2.81%) |
Jan 11, 2010 | 33.00 | 33.04 | 32.34 | 32.67 | 973,813 | -0.18(-0.54%) |
Jan 08, 2010 | 33.03 | 33.47 | 32.65 | 32.84 | 1,111,957 | -0.33(-1.00%) |
Jan 07, 2010 | 32.69 | 33.24 | 32.17 | 33.18 | 1,041,148 | +0.52(+1.59%) |
Jan 06, 2010 | 32.90 | 33.06 | 32.51 | 32.66 | 920,124 | -0.36(-1.08%) |
Jan 05, 2010 | 32.79 | 33.22 | 32.23 | 33.01 | 2,019,229 | +0.70(+2.18%) |