Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.83 | 33.92 | 33.68 | 33.74 | 3,077,572 | -0.19(-0.56%) |
Mar 30, 2010 | 34.03 | 34.22 | 33.93 | 33.93 | 3,068,741 | -0.08(-0.24%) |
Mar 29, 2010 | 33.64 | 34.07 | 33.53 | 34.01 | 3,771,193 | +0.06(+0.19%) |
Mar 26, 2010 | 34.25 | 34.32 | 33.80 | 33.95 | 3,073,233 | -0.30(-0.89%) |
Mar 25, 2010 | 34.57 | 34.60 | 34.07 | 34.25 | 3,944,484 | -0.23(-0.68%) |
Mar 24, 2010 | 34.44 | 34.57 | 34.31 | 34.48 | 3,367,836 | -0.09(-0.27%) |
Mar 23, 2010 | 34.32 | 34.60 | 34.17 | 34.58 | 4,441,499 | +0.38(+1.11%) |
Mar 22, 2010 | 33.77 | 34.30 | 33.63 | 34.20 | 5,751,476 | +0.46(+1.37%) |
Mar 19, 2010 | 33.55 | 33.76 | 33.27 | 33.74 | 5,199,379 | +0.37(+1.12%) |
Mar 18, 2010 | 33.45 | 33.51 | 33.28 | 33.36 | 3,126,934 | -0.08(-0.23%) |
Mar 17, 2010 | 33.45 | 33.54 | 33.23 | 33.44 | 3,115,132 | +0.08(+0.25%) |
Mar 16, 2010 | 33.29 | 33.41 | 33.15 | 33.36 | 3,028,941 | +0.20(+0.61%) |
Mar 15, 2010 | 33.13 | 33.17 | 33.08 | 33.16 | 2,194,281 | +0.01(+0.04%) |
Mar 12, 2010 | 33.22 | 33.50 | 33.11 | 33.14 | 3,441,856 | -0.13(-0.38%) |
Mar 11, 2010 | 33.33 | 33.45 | 33.04 | 33.27 | 3,696,180 | +0.11(+0.34%) |
Mar 10, 2010 | 33.13 | 33.31 | 33.03 | 33.16 | 3,324,684 | +0.05(+0.15%) |
Mar 09, 2010 | 33.11 | 33.28 | 33.04 | 33.11 | 2,230,289 | -0.12(-0.36%) |
Mar 08, 2010 | 33.34 | 33.34 | 33.16 | 33.23 | 2,404,033 | -0.20(-0.59%) |
Mar 05, 2010 | 33.31 | 33.43 | 33.09 | 33.42 | 2,612,193 | +0.18(+0.53%) |
Mar 04, 2010 | 33.19 | 33.47 | 32.97 | 33.24 | 4,373,981 | +0.05(+0.15%) |
Mar 03, 2010 | 33.21 | 33.33 | 33.14 | 33.19 | 3,247,615 | -0.03(-0.08%) |
Mar 02, 2010 | 33.04 | 33.32 | 33.04 | 33.22 | 3,645,403 | +0.28(+0.86%) |
Mar 01, 2010 | 33.03 | 33.12 | 32.87 | 32.94 | 3,921,400 | +0.01(+0.02%) |
Feb 26, 2010 | 33.04 | 33.08 | 32.72 | 32.93 | 3,342,688 | +0.14(+0.41%) |
Feb 25, 2010 | 32.62 | 32.84 | 32.41 | 32.79 | 3,262,033 | -0.06(-0.17%) |
Feb 24, 2010 | 33.10 | 33.43 | 32.69 | 32.85 | 3,715,464 | -0.21(-0.63%) |
Feb 23, 2010 | 33.16 | 33.26 | 32.83 | 33.06 | 3,740,114 | -0.08(-0.25%) |
Feb 22, 2010 | 33.32 | 33.43 | 33.06 | 33.14 | 4,110,783 | -0.21(-0.64%) |
Feb 19, 2010 | 33.18 | 33.48 | 33.15 | 33.35 | 3,166,626 | +0.12(+0.36%) |
Feb 18, 2010 | 33.13 | 33.30 | 33.09 | 33.23 | 2,327,065 | +0.02(+0.06%) |
Feb 17, 2010 | 32.95 | 33.21 | 32.88 | 33.21 | 3,676,160 | +0.24(+0.72%) |
Feb 16, 2010 | 32.97 | 33.02 | 32.54 | 32.97 | 4,069,296 | +0.16(+0.50%) |
Feb 12, 2010 | 32.84 | 32.81 | 32.81 | 32.81 | 5,071,015 | -0.18(-0.53%) |
Feb 11, 2010 | 32.86 | 33.01 | 32.55 | 32.99 | 3,060,891 | +0.18(+0.55%) |
Feb 10, 2010 | 32.94 | 32.99 | 32.74 | 32.81 | 3,193,261 | -0.10(-0.30%) |
Feb 09, 2010 | 32.78 | 33.15 | 32.69 | 32.91 | 3,497,474 | +0.30(+0.92%) |
Feb 08, 2010 | 33.11 | 33.11 | 32.59 | 32.60 | 3,353,762 | -0.45(-1.35%) |
Feb 05, 2010 | 32.72 | 33.24 | 32.64 | 33.05 | 7,119,158 | +0.19(+0.59%) |
Feb 04, 2010 | 33.74 | 34.12 | 32.86 | 32.86 | 10,372,051 | -1.74(-5.04%) |
Feb 03, 2010 | 34.67 | 34.74 | 34.44 | 34.60 | 4,525,501 | -0.11(-0.31%) |
Feb 02, 2010 | 34.22 | 34.72 | 34.13 | 34.70 | 5,217,842 | +0.54(+1.58%) |
Feb 01, 2010 | 34.35 | 34.40 | 34.07 | 34.17 | 5,405,750 | +0.05(+0.15%) |
Jan 29, 2010 | 34.46 | 34.47 | 34.02 | 34.12 | 5,318,688 | -0.24(-0.71%) |
Jan 28, 2010 | 34.50 | 34.76 | 33.94 | 34.36 | 3,885,426 | -0.15(-0.44%) |
Jan 27, 2010 | 34.33 | 34.65 | 34.29 | 34.51 | 5,558,424 | +0.13(+0.36%) |
Jan 26, 2010 | 33.89 | 34.39 | 33.74 | 34.39 | 4,635,549 | +0.43(+1.26%) |
Jan 25, 2010 | 34.13 | 34.21 | 33.93 | 33.96 | 3,732,336 | -0.11(-0.31%) |
Jan 22, 2010 | 33.40 | 34.23 | 33.38 | 34.07 | 7,707,768 | +0.56(+1.68%) |
Jan 21, 2010 | 33.83 | 34.14 | 33.33 | 33.50 | 3,830,061 | -0.27(-0.80%) |
Jan 20, 2010 | 34.04 | 34.12 | 33.54 | 33.77 | 2,982,302 | -0.39(-1.16%) |
Jan 19, 2010 | 34.03 | 34.23 | 34.03 | 34.17 | 2,292,568 | +0.10(+0.29%) |
Jan 15, 2010 | 34.17 | 34.07 | 34.07 | 34.07 | 6,029,069 | +0.31(+0.91%) |
Jan 14, 2010 | 33.76 | 33.92 | 33.60 | 33.76 | 2,613,377 | +0.08(+0.24%) |
Jan 13, 2010 | 33.51 | 33.85 | 33.51 | 33.68 | 2,241,537 | +0.21(+0.62%) |
Jan 12, 2010 | 33.33 | 33.63 | 33.31 | 33.47 | 2,334,862 | -0.01(-0.04%) |
Jan 11, 2010 | 33.55 | 33.68 | 33.24 | 33.48 | 1,505,193 | +0.02(+0.06%) |
Jan 08, 2010 | 33.41 | 33.46 | 33.23 | 33.46 | 2,141,670 | -0.06(-0.19%) |
Jan 07, 2010 | 33.09 | 33.55 | 33.04 | 33.53 | 2,843,908 | +0.33(+0.98%) |
Jan 06, 2010 | 33.11 | 33.31 | 32.97 | 33.20 | 2,383,571 | +0.01(+0.02%) |
Jan 05, 2010 | 33.10 | 33.21 | 32.94 | 33.19 | 2,348,068 | +0.08(+0.23%) |