Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.68 | 31.73 | 31.21 | 31.49 | 7,747,538 | -0.27(-0.85%) |
Mar 30, 2010 | 32.06 | 32.28 | 31.65 | 31.76 | 4,224,344 | -0.28(-0.88%) |
Mar 29, 2010 | 32.52 | 32.55 | 31.84 | 32.05 | 3,594,124 | -0.25(-0.78%) |
Mar 26, 2010 | 32.38 | 32.53 | 32.11 | 32.30 | 5,816,141 | -0.02(-0.07%) |
Mar 25, 2010 | 32.43 | 32.67 | 32.19 | 32.32 | 5,278,567 | +0.09(+0.29%) |
Mar 24, 2010 | 32.34 | 32.50 | 32.06 | 32.23 | 4,756,599 | -0.18(-0.55%) |
Mar 23, 2010 | 32.07 | 32.45 | 31.81 | 32.41 | 4,171,361 | +0.37(+1.17%) |
Mar 22, 2010 | 31.51 | 32.15 | 31.40 | 32.03 | 5,470,378 | +0.26(+0.83%) |
Mar 19, 2010 | 31.59 | 32.01 | 31.54 | 31.77 | 8,326,867 | +0.45(+1.43%) |
Mar 18, 2010 | 31.67 | 31.70 | 31.18 | 31.32 | 3,818,131 | -0.29(-0.93%) |
Mar 17, 2010 | 31.72 | 31.91 | 31.50 | 31.61 | 6,622,292 | -0.02(-0.07%) |
Mar 16, 2010 | 31.31 | 31.65 | 31.12 | 31.64 | 6,879,626 | +0.36(+1.14%) |
Mar 15, 2010 | 31.10 | 31.28 | 31.08 | 31.28 | 5,081,729 | +0.43(+1.38%) |
Mar 12, 2010 | 30.76 | 30.94 | 30.55 | 30.86 | 4,320,776 | +0.24(+0.79%) |
Mar 11, 2010 | 30.42 | 30.61 | 30.23 | 30.61 | 7,887,527 | +0.07(+0.23%) |
Mar 10, 2010 | 31.10 | 31.37 | 30.40 | 30.54 | 10,282,905 | -0.56(-1.79%) |
Mar 09, 2010 | 31.12 | 31.30 | 31.00 | 31.10 | 4,021,873 | -0.21(-0.66%) |
Mar 08, 2010 | 31.49 | 31.55 | 31.23 | 31.31 | 3,911,452 | -0.14(-0.44%) |
Mar 05, 2010 | 31.13 | 31.48 | 30.86 | 31.45 | 6,351,755 | +0.52(+1.69%) |
Mar 04, 2010 | 30.53 | 30.95 | 30.13 | 30.92 | 9,824,280 | +0.40(+1.30%) |
Mar 03, 2010 | 30.67 | 30.71 | 30.27 | 30.53 | 5,412,169 | -0.07(-0.24%) |
Mar 02, 2010 | 31.04 | 31.16 | 30.49 | 30.60 | 7,082,297 | -0.41(-1.32%) |
Mar 01, 2010 | 31.09 | 31.25 | 30.90 | 31.01 | 4,579,115 | +0.07(+0.22%) |
Feb 26, 2010 | 31.12 | 31.37 | 30.94 | 30.94 | 5,687,416 | -0.15(-0.48%) |
Feb 25, 2010 | 29.33 | 31.30 | 29.33 | 31.09 | 17,914,974 | +1.43(+4.83%) |
Feb 24, 2010 | 29.41 | 29.71 | 29.03 | 29.66 | 7,833,522 | +0.38(+1.30%) |
Feb 23, 2010 | 29.05 | 29.63 | 28.97 | 29.28 | 5,085,983 | -0.11(-0.39%) |
Feb 22, 2010 | 29.76 | 29.76 | 29.36 | 29.40 | 5,189,053 | -0.35(-1.18%) |
Feb 19, 2010 | 29.50 | 29.86 | 29.49 | 29.75 | 4,397,616 | +0.22(+0.74%) |
Feb 18, 2010 | 29.34 | 29.61 | 29.07 | 29.53 | 4,732,800 | +0.09(+0.29%) |
Feb 17, 2010 | 29.26 | 29.50 | 29.19 | 29.44 | 3,831,015 | +0.32(+1.11%) |
Feb 16, 2010 | 28.82 | 29.17 | 28.70 | 29.12 | 4,539,729 | +0.47(+1.65%) |
Feb 12, 2010 | 28.20 | 28.65 | 28.65 | 28.65 | 5,177,518 | +0.22(+0.79%) |
Feb 11, 2010 | 28.45 | 28.62 | 28.23 | 28.42 | 6,549,410 | -0.15(-0.52%) |
Feb 10, 2010 | 28.66 | 28.89 | 28.43 | 28.57 | 5,659,039 | -0.09(-0.30%) |
Feb 09, 2010 | 28.58 | 28.86 | 28.29 | 28.66 | 7,913,697 | +0.37(+1.32%) |
Feb 08, 2010 | 28.37 | 28.73 | 28.08 | 28.29 | 7,780,004 | -0.07(-0.24%) |
Feb 05, 2010 | 28.83 | 28.95 | 27.83 | 28.35 | 10,789,169 | -0.43(-1.50%) |
Feb 04, 2010 | 29.73 | 29.87 | 28.73 | 28.79 | 12,005,469 | -1.19(-3.97%) |
Feb 03, 2010 | 29.85 | 30.09 | 29.57 | 29.98 | 8,121,705 | +0.13(+0.42%) |
Feb 02, 2010 | 29.36 | 29.98 | 29.36 | 29.85 | 6,921,101 | +0.63(+2.16%) |
Feb 01, 2010 | 29.10 | 29.29 | 28.85 | 29.22 | 5,138,407 | +0.26(+0.89%) |
Jan 29, 2010 | 29.18 | 29.50 | 28.94 | 28.96 | 6,732,467 | -0.09(-0.32%) |
Jan 28, 2010 | 29.19 | 29.35 | 28.95 | 29.05 | 9,383,047 | +0.01(+0.04%) |
Jan 27, 2010 | 28.86 | 29.22 | 28.75 | 29.04 | 6,876,172 | +0.15(+0.52%) |
Jan 26, 2010 | 28.87 | 29.35 | 28.67 | 28.89 | 6,747,331 | -0.02(-0.08%) |
Jan 25, 2010 | 29.27 | 29.35 | 28.70 | 28.91 | 6,393,767 | -0.09(-0.32%) |
Jan 22, 2010 | 29.45 | 29.94 | 28.94 | 29.00 | 9,377,098 | -0.47(-1.60%) |
Jan 21, 2010 | 29.68 | 30.18 | 29.22 | 29.48 | 9,006,853 | -0.13(-0.45%) |
Jan 20, 2010 | 29.84 | 29.94 | 29.40 | 29.61 | 6,609,218 | -0.39(-1.30%) |
Jan 19, 2010 | 29.54 | 30.05 | 29.44 | 30.00 | 12,952,795 | +0.39(+1.30%) |
Jan 15, 2010 | 29.65 | 29.61 | 29.61 | 29.61 | 7,206,014 | -0.10(-0.35%) |
Jan 14, 2010 | 29.72 | 29.84 | 29.53 | 29.72 | 6,623,655 | -0.29(-0.98%) |
Jan 13, 2010 | 29.71 | 30.10 | 29.67 | 30.01 | 6,081,635 | +0.36(+1.22%) |
Jan 12, 2010 | 30.18 | 30.19 | 29.24 | 29.65 | 9,242,967 | -0.68(-2.24%) |
Jan 11, 2010 | 30.50 | 30.60 | 29.94 | 30.33 | 4,304,052 | -0.05(-0.15%) |
Jan 08, 2010 | 30.73 | 30.73 | 30.19 | 30.37 | 5,980,130 | -0.36(-1.18%) |
Jan 07, 2010 | 31.39 | 31.39 | 30.06 | 30.73 | 14,489,665 | -0.72(-2.30%) |
Jan 06, 2010 | 31.15 | 31.63 | 30.99 | 31.46 | 5,579,503 | +0.40(+1.30%) |
Jan 05, 2010 | 30.98 | 31.15 | 30.75 | 31.06 | 4,417,275 | +0.02(+0.07%) |