Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.63 | 33.49 | 32.52 | 33.24 | 4,049,507 | +0.42(+1.29%) |
Mar 30, 2010 | 32.71 | 32.98 | 32.45 | 32.82 | 2,742,669 | +0.23(+0.72%) |
Mar 29, 2010 | 33.03 | 33.25 | 32.38 | 32.58 | 2,348,750 | -0.42(-1.28%) |
Mar 26, 2010 | 32.79 | 33.26 | 32.49 | 33.00 | 2,450,684 | +0.34(+1.03%) |
Mar 25, 2010 | 32.63 | 33.31 | 32.40 | 32.67 | 4,224,652 | +0.35(+1.08%) |
Mar 24, 2010 | 32.63 | 32.66 | 32.21 | 32.32 | 3,065,992 | -0.35(-1.07%) |
Mar 23, 2010 | 32.63 | 32.70 | 32.07 | 32.67 | 3,314,362 | +0.09(+0.29%) |
Mar 22, 2010 | 31.91 | 32.77 | 31.85 | 32.57 | 3,466,529 | +0.60(+1.87%) |
Mar 19, 2010 | 32.58 | 32.76 | 31.95 | 31.98 | 3,204,057 | -0.55(-1.70%) |
Mar 18, 2010 | 32.36 | 32.61 | 32.23 | 32.53 | 2,780,093 | +0.15(+0.45%) |
Mar 17, 2010 | 32.25 | 32.44 | 32.12 | 32.39 | 3,879,411 | +0.41(+1.28%) |
Mar 16, 2010 | 31.65 | 32.11 | 31.58 | 31.98 | 2,068,219 | +0.34(+1.08%) |
Mar 15, 2010 | 31.51 | 31.71 | 31.40 | 31.64 | 2,438,123 | +0.23(+0.74%) |
Mar 12, 2010 | 31.96 | 31.99 | 31.28 | 31.40 | 3,484,813 | -0.25(-0.81%) |
Mar 11, 2010 | 31.56 | 31.68 | 31.26 | 31.66 | 3,829,784 | +0.04(+0.12%) |
Mar 10, 2010 | 31.40 | 31.85 | 31.26 | 31.62 | 4,313,493 | +0.24(+0.77%) |
Mar 09, 2010 | 31.46 | 31.74 | 31.29 | 31.38 | 4,969,283 | -0.25(-0.78%) |
Mar 08, 2010 | 30.90 | 31.80 | 30.84 | 31.63 | 7,816,763 | +0.79(+2.55%) |
Mar 05, 2010 | 30.28 | 30.88 | 30.08 | 30.84 | 9,758,195 | +0.60(+2.00%) |
Mar 04, 2010 | 29.06 | 30.35 | 28.50 | 30.24 | 19,242,528 | +3.85(+14.57%) |
Mar 03, 2010 | 26.63 | 26.95 | 26.30 | 26.39 | 3,320,887 | -0.25(-0.96%) |
Mar 02, 2010 | 26.79 | 27.00 | 26.57 | 26.65 | 3,736,641 | -0.17(-0.62%) |
Mar 01, 2010 | 25.93 | 27.02 | 25.89 | 26.81 | 3,899,309 | +0.29(+1.10%) |
Feb 26, 2010 | 26.33 | 26.83 | 26.31 | 26.52 | 2,729,205 | +0.26(+1.00%) |
Feb 25, 2010 | 25.70 | 26.32 | 25.66 | 26.26 | 2,867,068 | +0.15(+0.59%) |
Feb 24, 2010 | 25.63 | 26.12 | 25.46 | 26.11 | 3,015,520 | +0.63(+2.47%) |
Feb 23, 2010 | 25.55 | 25.83 | 25.37 | 25.48 | 3,176,382 | -0.36(-1.37%) |
Feb 22, 2010 | 25.87 | 25.88 | 25.50 | 25.83 | 2,252,241 | +0.07(+0.28%) |
Feb 19, 2010 | 25.73 | 26.01 | 25.67 | 25.76 | 3,122,274 | -0.10(-0.39%) |
Feb 18, 2010 | 25.40 | 25.94 | 25.30 | 25.86 | 3,439,715 | +0.22(+0.88%) |
Feb 17, 2010 | 25.59 | 25.67 | 25.35 | 25.64 | 4,057,175 | +0.09(+0.37%) |
Feb 16, 2010 | 25.00 | 25.76 | 24.68 | 25.54 | 8,459,911 | +1.01(+4.14%) |
Feb 12, 2010 | 23.96 | 24.53 | 24.53 | 24.53 | 5,718,504 | +0.62(+2.58%) |
Feb 11, 2010 | 23.93 | 24.04 | 23.54 | 23.91 | 5,004,688 | +0.51(+2.20%) |
Feb 10, 2010 | 23.41 | 23.77 | 23.17 | 23.40 | 3,509,214 | -0.08(-0.34%) |
Feb 09, 2010 | 23.67 | 23.86 | 23.34 | 23.48 | 4,862,760 | -0.03(-0.12%) |
Feb 08, 2010 | 24.06 | 24.06 | 23.46 | 23.51 | 4,022,657 | -0.54(-2.23%) |
Feb 05, 2010 | 23.92 | 24.21 | 23.59 | 24.04 | 6,561,315 | -0.02(-0.09%) |
Feb 04, 2010 | 24.93 | 24.93 | 23.92 | 24.07 | 13,631,096 | +0.95(+4.11%) |
Feb 03, 2010 | 23.35 | 23.38 | 22.74 | 23.12 | 6,077,263 | -0.52(-2.21%) |
Feb 02, 2010 | 23.40 | 23.71 | 23.20 | 23.64 | 5,187,624 | +0.75(+3.28%) |
Feb 01, 2010 | 23.04 | 23.24 | 22.69 | 22.89 | 3,836,814 | +0.03(+0.14%) |
Jan 29, 2010 | 22.99 | 23.45 | 22.83 | 22.85 | 6,052,788 | +0.24(+1.06%) |
Jan 28, 2010 | 22.80 | 23.07 | 22.28 | 22.62 | 4,877,187 | +0.02(+0.10%) |
Jan 27, 2010 | 22.30 | 22.64 | 22.00 | 22.59 | 5,441,177 | +0.09(+0.42%) |
Jan 26, 2010 | 22.01 | 22.83 | 21.84 | 22.50 | 5,868,413 | +0.43(+1.97%) |
Jan 25, 2010 | 22.22 | 22.28 | 21.85 | 22.07 | 4,549,054 | +0.34(+1.57%) |
Jan 22, 2010 | 22.10 | 22.30 | 21.65 | 21.72 | 6,400,044 | -0.51(-2.28%) |
Jan 21, 2010 | 22.86 | 23.12 | 22.18 | 22.23 | 5,951,151 | -0.72(-3.16%) |
Jan 20, 2010 | 23.37 | 23.43 | 22.64 | 22.96 | 4,696,475 | -0.38(-1.65%) |
Jan 19, 2010 | 23.56 | 23.59 | 23.24 | 23.34 | 3,487,091 | -0.27(-1.14%) |
Jan 15, 2010 | 23.99 | 23.61 | 23.61 | 23.61 | 3,802,492 | -0.28(-1.18%) |
Jan 14, 2010 | 23.70 | 24.02 | 23.60 | 23.89 | 3,603,981 | +0.08(+0.34%) |
Jan 13, 2010 | 23.64 | 24.04 | 23.51 | 23.81 | 5,069,072 | +0.33(+1.39%) |
Jan 12, 2010 | 23.28 | 23.49 | 23.07 | 23.49 | 5,001,935 | -0.05(-0.22%) |
Jan 11, 2010 | 24.26 | 24.36 | 23.21 | 23.54 | 7,995,235 | -0.80(-3.28%) |
Jan 08, 2010 | 23.41 | 24.33 | 22.85 | 24.33 | 10,307,586 | +0.66(+2.79%) |
Jan 07, 2010 | 25.27 | 25.56 | 23.62 | 23.67 | 19,727,530 | -2.57(-9.78%) |
Jan 06, 2010 | 25.67 | 26.26 | 25.37 | 26.24 | 5,688,016 | +0.54(+2.12%) |
Jan 05, 2010 | 25.36 | 25.93 | 25.32 | 25.70 | 2,933,947 | +0.26(+1.03%) |