Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.15 | 33.39 | 32.83 | 33.05 | 6,595,020 | -0.41(-1.22%) |
Mar 30, 2010 | 34.04 | 34.32 | 33.43 | 33.46 | 5,815,724 | -0.58(-1.71%) |
Mar 29, 2010 | 33.79 | 34.12 | 33.35 | 34.04 | 6,101,975 | +0.58(+1.74%) |
Mar 26, 2010 | 33.75 | 34.18 | 33.23 | 33.46 | 5,600,387 | -0.10(-0.31%) |
Mar 25, 2010 | 33.17 | 34.15 | 33.17 | 33.56 | 7,952,058 | +0.63(+1.91%) |
Mar 24, 2010 | 32.56 | 33.23 | 32.45 | 32.93 | 6,428,973 | +0.28(+0.86%) |
Mar 23, 2010 | 32.40 | 32.82 | 32.16 | 32.65 | 5,552,065 | +0.24(+0.74%) |
Mar 22, 2010 | 31.42 | 32.48 | 31.39 | 32.41 | 7,956,259 | +0.67(+2.11%) |
Mar 19, 2010 | 32.67 | 32.91 | 31.73 | 31.74 | 9,753,705 | -0.85(-2.62%) |
Mar 18, 2010 | 32.08 | 32.66 | 31.95 | 32.60 | 6,861,800 | +0.47(+1.47%) |
Mar 17, 2010 | 32.41 | 32.65 | 31.89 | 32.12 | 7,023,708 | -0.11(-0.35%) |
Mar 16, 2010 | 32.13 | 32.26 | 31.34 | 32.24 | 9,863,783 | +0.33(+1.03%) |
Mar 15, 2010 | 31.50 | 31.96 | 31.36 | 31.91 | 9,777,176 | +0.07(+0.23%) |
Mar 12, 2010 | 31.83 | 32.52 | 31.49 | 31.84 | 8,183,321 | +0.06(+0.20%) |
Mar 11, 2010 | 31.12 | 31.80 | 30.93 | 31.77 | 6,062,154 | +0.62(+2.00%) |
Mar 10, 2010 | 31.07 | 31.65 | 30.92 | 31.15 | 7,253,241 | +0.30(+0.96%) |
Mar 09, 2010 | 30.07 | 31.23 | 29.93 | 30.86 | 8,518,983 | +0.65(+2.14%) |
Mar 08, 2010 | 30.38 | 30.54 | 29.98 | 30.21 | 5,021,897 | -0.07(-0.24%) |
Mar 05, 2010 | 29.13 | 30.37 | 28.85 | 30.28 | 12,582,739 | +0.88(+2.99%) |
Mar 04, 2010 | 30.14 | 29.97 | 29.20 | 29.40 | 11,900,877 | -0.73(-2.44%) |
Mar 03, 2010 | 30.36 | 30.93 | 29.90 | 30.14 | 6,786,873 | -0.18(-0.58%) |
Mar 02, 2010 | 29.95 | 30.59 | 29.91 | 30.31 | 4,532,634 | +0.48(+1.61%) |
Mar 01, 2010 | 30.28 | 30.38 | 29.71 | 29.83 | 5,535,947 | -0.30(-0.98%) |
Feb 26, 2010 | 29.81 | 30.26 | 29.56 | 30.13 | 4,791,729 | +0.30(+1.02%) |
Feb 25, 2010 | 29.55 | 29.87 | 29.05 | 29.83 | 6,599,509 | -0.19(-0.64%) |
Feb 24, 2010 | 29.69 | 30.08 | 29.46 | 30.02 | 5,429,090 | +0.46(+1.57%) |
Feb 23, 2010 | 30.41 | 30.62 | 29.39 | 29.55 | 9,019,925 | -1.00(-3.27%) |
Feb 22, 2010 | 30.25 | 30.75 | 30.07 | 30.55 | 8,611,768 | +0.39(+1.30%) |
Feb 19, 2010 | 29.75 | 30.21 | 29.42 | 30.16 | 7,613,009 | +0.37(+1.23%) |
Feb 18, 2010 | 29.22 | 29.96 | 29.22 | 29.79 | 6,677,052 | +0.38(+1.30%) |
Feb 17, 2010 | 29.51 | 29.76 | 29.09 | 29.41 | 8,058,353 | +0.09(+0.30%) |
Feb 16, 2010 | 28.88 | 29.46 | 28.69 | 29.32 | 10,323,837 | +1.28(+4.55%) |
Feb 12, 2010 | 28.01 | 28.05 | 28.05 | 28.05 | 8,788,063 | -0.40(-1.40%) |
Feb 11, 2010 | 28.33 | 28.63 | 27.80 | 28.44 | 6,015,441 | +0.06(+0.23%) |
Feb 10, 2010 | 28.12 | 28.74 | 27.91 | 28.38 | 5,854,350 | +0.22(+0.79%) |
Feb 09, 2010 | 28.03 | 28.78 | 27.78 | 28.16 | 6,786,778 | +0.22(+0.80%) |
Feb 08, 2010 | 28.22 | 28.50 | 27.58 | 27.93 | 6,141,941 | -0.25(-0.88%) |
Feb 05, 2010 | 27.98 | 28.32 | 27.12 | 28.18 | 11,129,190 | +0.33(+1.17%) |
Feb 04, 2010 | 28.84 | 28.96 | 27.77 | 27.85 | 11,410,509 | -1.28(-4.38%) |
Feb 03, 2010 | 29.61 | 29.76 | 28.99 | 29.13 | 6,813,478 | -0.70(-2.35%) |
Feb 02, 2010 | 29.86 | 30.64 | 29.42 | 29.83 | 12,497,886 | +0.39(+1.33%) |
Feb 01, 2010 | 29.37 | 29.78 | 29.07 | 29.44 | 10,562,221 | +0.06(+0.22%) |
Jan 29, 2010 | 30.09 | 30.21 | 29.25 | 29.38 | 10,735,916 | +0.10(+0.33%) |
Jan 28, 2010 | 29.10 | 29.67 | 28.50 | 29.28 | 13,117,123 | +0.15(+0.52%) |
Jan 27, 2010 | 28.14 | 29.38 | 27.62 | 29.13 | 14,364,118 | +1.07(+3.81%) |
Jan 26, 2010 | 28.66 | 29.25 | 28.01 | 28.06 | 16,939,884 | -0.72(-2.49%) |
Jan 25, 2010 | 30.54 | 30.56 | 28.41 | 28.78 | 21,997,352 | -1.13(-3.78%) |
Jan 22, 2010 | 32.51 | 32.58 | 29.74 | 29.91 | 27,632,798 | -4.12(-12.11%) |
Jan 21, 2010 | 34.16 | 34.70 | 33.04 | 34.03 | 14,776,210 | -0.26(-0.74%) |
Jan 20, 2010 | 34.04 | 34.75 | 33.73 | 34.29 | 9,134,757 | +0.01(+0.02%) |
Jan 19, 2010 | 32.65 | 34.34 | 32.52 | 34.28 | 9,748,623 | +1.50(+4.57%) |
Jan 15, 2010 | 32.93 | 32.78 | 32.78 | 32.78 | 9,062,129 | -0.43(-1.30%) |
Jan 14, 2010 | 33.32 | 33.55 | 32.91 | 33.21 | 5,398,644 | -0.36(-1.07%) |
Jan 13, 2010 | 33.09 | 33.66 | 32.45 | 33.57 | 7,625,870 | +0.21(+0.62%) |
Jan 12, 2010 | 33.06 | 33.63 | 32.93 | 33.36 | 8,145,510 | +0.13(+0.38%) |
Jan 11, 2010 | 34.12 | 34.26 | 33.22 | 33.23 | 6,648,879 | -0.61(-1.79%) |
Jan 08, 2010 | 33.82 | 34.42 | 33.48 | 33.84 | 8,695,492 | -0.29(-0.86%) |
Jan 07, 2010 | 32.43 | 34.36 | 32.35 | 34.13 | 9,894,159 | +1.61(+4.95%) |
Jan 06, 2010 | 32.16 | 32.65 | 32.04 | 32.52 | 7,301,143 | +0.18(+0.54%) |
Jan 05, 2010 | 31.58 | 32.38 | 31.58 | 32.35 | 10,074,658 | +1.23(+3.94%) |