Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.00 | 34.23 | 33.72 | 33.96 | 3,442,899 | -0.05(-0.15%) |
Mar 30, 2010 | 33.95 | 34.22 | 33.83 | 34.01 | 3,497,340 | +0.16(+0.47%) |
Mar 29, 2010 | 33.95 | 34.05 | 33.72 | 33.85 | 4,519,348 | +0.21(+0.62%) |
Mar 26, 2010 | 33.42 | 33.78 | 33.35 | 33.65 | 4,463,808 | +0.31(+0.94%) |
Mar 25, 2010 | 33.61 | 33.83 | 33.30 | 33.33 | 3,903,830 | -0.08(-0.23%) |
Mar 24, 2010 | 33.66 | 33.80 | 33.33 | 33.41 | 3,858,932 | -0.46(-1.35%) |
Mar 23, 2010 | 33.55 | 33.91 | 33.25 | 33.87 | 3,220,275 | +0.43(+1.28%) |
Mar 22, 2010 | 33.05 | 33.60 | 32.99 | 33.44 | 3,731,151 | +0.12(+0.36%) |
Mar 19, 2010 | 33.90 | 34.49 | 33.20 | 33.32 | 6,518,729 | -0.30(-0.89%) |
Mar 18, 2010 | 32.96 | 33.76 | 32.91 | 33.62 | 5,442,773 | +0.65(+1.97%) |
Mar 17, 2010 | 32.77 | 33.30 | 32.71 | 32.97 | 6,096,111 | +0.34(+1.05%) |
Mar 16, 2010 | 32.45 | 32.89 | 32.40 | 32.63 | 6,264,451 | +0.24(+0.73%) |
Mar 15, 2010 | 33.15 | 33.20 | 32.22 | 32.39 | 6,685,753 | -0.84(-2.53%) |
Mar 12, 2010 | 33.37 | 33.47 | 32.77 | 33.23 | 6,997,350 | -0.01(-0.02%) |
Mar 11, 2010 | 33.21 | 33.30 | 32.70 | 33.24 | 4,940,685 | -0.06(-0.17%) |
Mar 10, 2010 | 33.28 | 33.55 | 33.11 | 33.30 | 2,841,343 | +0.07(+0.21%) |
Mar 09, 2010 | 33.23 | 33.37 | 33.06 | 33.23 | 3,361,622 | -0.01(-0.04%) |
Mar 08, 2010 | 33.77 | 33.84 | 33.23 | 33.24 | 3,306,032 | -0.43(-1.29%) |
Mar 05, 2010 | 33.33 | 33.85 | 33.28 | 33.67 | 3,534,810 | +0.56(+1.70%) |
Mar 04, 2010 | 32.91 | 33.30 | 32.90 | 33.11 | 3,331,557 | +0.20(+0.61%) |
Mar 03, 2010 | 32.84 | 33.43 | 32.84 | 32.91 | 3,546,298 | +0.11(+0.35%) |
Mar 02, 2010 | 33.03 | 33.12 | 32.74 | 32.80 | 3,517,160 | -0.04(-0.11%) |
Mar 01, 2010 | 32.59 | 32.96 | 32.58 | 32.83 | 2,997,907 | +0.41(+1.25%) |
Feb 26, 2010 | 32.23 | 32.56 | 32.11 | 32.43 | 3,164,747 | +0.21(+0.66%) |
Feb 25, 2010 | 32.04 | 32.27 | 31.56 | 32.21 | 3,891,711 | -0.15(-0.46%) |
Feb 24, 2010 | 32.68 | 32.71 | 32.19 | 32.36 | 5,509,817 | -0.13(-0.39%) |
Feb 23, 2010 | 32.96 | 33.15 | 32.34 | 32.49 | 4,406,391 | -0.61(-1.83%) |
Feb 22, 2010 | 33.46 | 33.48 | 33.02 | 33.10 | 2,808,603 | -0.21(-0.64%) |
Feb 19, 2010 | 33.01 | 33.56 | 32.97 | 33.31 | 4,213,547 | +0.14(+0.41%) |
Feb 18, 2010 | 32.39 | 33.29 | 32.39 | 33.18 | 6,264,071 | +0.80(+2.46%) |
Feb 17, 2010 | 32.02 | 32.45 | 31.87 | 32.38 | 5,355,069 | +0.54(+1.70%) |
Feb 16, 2010 | 31.32 | 31.90 | 31.18 | 31.84 | 3,500,642 | +0.75(+2.41%) |
Feb 12, 2010 | 30.90 | 31.09 | 31.09 | 31.09 | 4,364,717 | -0.19(-0.59%) |
Feb 11, 2010 | 30.81 | 31.34 | 30.41 | 31.27 | 5,100,488 | +0.65(+2.12%) |
Feb 10, 2010 | 30.80 | 30.88 | 30.38 | 30.63 | 2,984,178 | -0.21(-0.69%) |
Feb 09, 2010 | 30.43 | 31.29 | 30.36 | 30.84 | 4,586,043 | +0.42(+1.38%) |
Feb 08, 2010 | 30.43 | 30.65 | 30.09 | 30.42 | 3,345,510 | +0.03(+0.09%) |
Feb 05, 2010 | 30.35 | 30.42 | 29.88 | 30.39 | 5,817,171 | +0.09(+0.31%) |
Feb 04, 2010 | 30.92 | 30.93 | 30.25 | 30.30 | 5,638,632 | -1.03(-3.30%) |
Feb 03, 2010 | 31.17 | 31.40 | 30.99 | 31.33 | 4,538,370 | -0.03(-0.09%) |
Feb 02, 2010 | 31.20 | 31.45 | 31.09 | 31.36 | 7,097,291 | +0.02(+0.06%) |
Feb 01, 2010 | 31.29 | 31.54 | 30.98 | 31.34 | 4,628,490 | +0.29(+0.93%) |
Jan 29, 2010 | 31.45 | 31.84 | 30.99 | 31.05 | 4,875,618 | -0.24(-0.77%) |
Jan 28, 2010 | 31.82 | 31.98 | 31.21 | 31.30 | 5,713,810 | -0.04(-0.14%) |
Jan 27, 2010 | 30.53 | 31.74 | 30.20 | 31.34 | 10,739,870 | -0.85(-2.66%) |
Jan 26, 2010 | 32.22 | 32.58 | 31.95 | 32.19 | 4,544,264 | -0.17(-0.53%) |
Jan 25, 2010 | 32.59 | 32.78 | 32.23 | 32.36 | 2,920,134 | +0.06(+0.18%) |
Jan 22, 2010 | 32.58 | 32.95 | 32.26 | 32.31 | 4,940,171 | -0.39(-1.20%) |
Jan 21, 2010 | 34.23 | 34.34 | 32.66 | 32.70 | 8,228,555 | -1.67(-4.87%) |
Jan 20, 2010 | 34.30 | 34.44 | 34.04 | 34.37 | 3,734,736 | -0.29(-0.84%) |
Jan 19, 2010 | 34.15 | 34.67 | 34.06 | 34.67 | 4,658,998 | +0.56(+1.63%) |
Jan 15, 2010 | 34.63 | 34.11 | 34.11 | 34.11 | 4,582,012 | -0.45(-1.30%) |
Jan 14, 2010 | 34.54 | 34.62 | 34.36 | 34.56 | 2,531,579 | -0.11(-0.31%) |
Jan 13, 2010 | 34.69 | 34.82 | 34.35 | 34.67 | 3,416,094 | -0.02(-0.06%) |
Jan 12, 2010 | 34.95 | 35.40 | 34.51 | 34.69 | 5,486,697 | -0.90(-2.52%) |
Jan 11, 2010 | 35.20 | 35.73 | 34.98 | 35.58 | 4,132,923 | +0.61(+1.73%) |
Jan 08, 2010 | 34.57 | 35.01 | 34.52 | 34.98 | 4,378,816 | +0.33(+0.95%) |
Jan 07, 2010 | 34.29 | 34.69 | 34.29 | 34.65 | 3,639,939 | +0.22(+0.64%) |
Jan 06, 2010 | 34.54 | 34.54 | 34.22 | 34.43 | 3,614,725 | -0.08(-0.23%) |
Jan 05, 2010 | 34.51 | 34.61 | 34.25 | 34.51 | 3,155,107 | -0.09(-0.27%) |