Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.43 | 31.68 | 31.30 | 31.42 | 2,239,570 | -0.19(-0.60%) |
Mar 30, 2010 | 31.71 | 31.94 | 31.51 | 31.61 | 2,916,846 | -0.07(-0.22%) |
Mar 29, 2010 | 31.81 | 32.18 | 31.63 | 31.68 | 2,456,483 | +0.00(+0.00%) |
Mar 26, 2010 | 31.77 | 32.10 | 31.52 | 31.68 | 3,098,274 | +0.17(+0.54%) |
Mar 25, 2010 | 31.90 | 32.16 | 31.48 | 31.51 | 3,885,960 | -0.05(-0.16%) |
Mar 24, 2010 | 31.38 | 31.69 | 31.23 | 31.56 | 4,739,683 | +0.04(+0.13%) |
Mar 23, 2010 | 31.38 | 31.59 | 31.04 | 31.52 | 3,828,218 | +0.26(+0.83%) |
Mar 22, 2010 | 30.39 | 31.26 | 30.02 | 31.26 | 6,050,121 | -0.13(-0.41%) |
Mar 19, 2010 | 32.08 | 32.08 | 31.32 | 31.39 | 4,269,341 | -0.55(-1.72%) |
Mar 18, 2010 | 32.21 | 32.27 | 31.72 | 31.94 | 4,063,440 | -0.14(-0.44%) |
Mar 17, 2010 | 31.70 | 32.46 | 31.60 | 32.08 | 3,357,827 | +0.43(+1.36%) |
Mar 16, 2010 | 31.36 | 31.73 | 31.13 | 31.65 | 4,406,309 | +0.37(+1.18%) |
Mar 15, 2010 | 31.37 | 31.54 | 30.81 | 31.28 | 6,041,528 | -0.66(-2.07%) |
Mar 12, 2010 | 31.57 | 32.23 | 31.15 | 31.94 | 8,515,962 | +0.53(+1.69%) |
Mar 11, 2010 | 31.19 | 31.44 | 30.88 | 31.41 | 4,519,221 | +0.14(+0.45%) |
Mar 10, 2010 | 30.52 | 31.33 | 30.27 | 31.27 | 7,390,763 | +0.86(+2.83%) |
Mar 09, 2010 | 29.56 | 30.45 | 29.43 | 30.41 | 7,938,996 | +0.96(+3.26%) |
Mar 08, 2010 | 29.41 | 29.65 | 29.26 | 29.45 | 4,948,618 | +0.25(+0.86%) |
Mar 05, 2010 | 28.45 | 29.34 | 28.25 | 29.20 | 4,290,135 | +0.93(+3.29%) |
Mar 04, 2010 | 28.20 | 28.43 | 27.81 | 28.27 | 3,773,109 | +0.15(+0.53%) |
Mar 03, 2010 | 28.04 | 28.75 | 27.75 | 28.12 | 7,599,395 | +0.67(+2.44%) |
Mar 02, 2010 | 27.50 | 27.68 | 27.25 | 27.45 | 3,098,624 | +0.26(+0.96%) |
Mar 01, 2010 | 26.53 | 27.27 | 26.53 | 27.19 | 2,986,942 | +0.89(+3.38%) |
Feb 26, 2010 | 25.74 | 26.45 | 25.52 | 26.30 | 4,167,729 | +0.64(+2.49%) |
Feb 25, 2010 | 25.41 | 25.73 | 25.17 | 25.66 | 2,278,221 | -0.10(-0.39%) |
Feb 24, 2010 | 25.66 | 25.97 | 25.52 | 25.76 | 1,632,034 | +0.13(+0.51%) |
Feb 23, 2010 | 25.76 | 25.96 | 25.48 | 25.63 | 2,090,709 | -0.25(-0.97%) |
Feb 22, 2010 | 25.94 | 26.10 | 25.75 | 25.88 | 2,394,920 | -0.01(-0.04%) |
Feb 19, 2010 | 25.62 | 25.99 | 25.61 | 25.89 | 2,508,920 | +0.16(+0.62%) |
Feb 18, 2010 | 25.57 | 25.83 | 25.50 | 25.73 | 1,983,420 | +0.04(+0.16%) |
Feb 17, 2010 | 25.72 | 25.87 | 25.44 | 25.69 | 1,990,523 | +0.04(+0.16%) |
Feb 16, 2010 | 25.49 | 25.74 | 25.34 | 25.65 | 2,339,783 | +0.32(+1.26%) |
Feb 12, 2010 | 25.11 | 25.33 | 25.33 | 25.33 | 2,792,300 | -0.04(-0.16%) |
Feb 11, 2010 | 24.95 | 25.50 | 24.64 | 25.37 | 2,674,969 | +0.41(+1.64%) |
Feb 10, 2010 | 25.17 | 25.31 | 24.76 | 24.96 | 2,716,255 | -0.31(-1.23%) |
Feb 09, 2010 | 25.39 | 25.55 | 24.91 | 25.27 | 3,456,143 | +0.23(+0.92%) |
Feb 08, 2010 | 25.32 | 25.50 | 24.94 | 25.04 | 2,539,338 | -0.28(-1.11%) |
Feb 05, 2010 | 25.51 | 25.57 | 24.62 | 25.32 | 5,720,978 | -0.19(-0.74%) |
Feb 04, 2010 | 25.58 | 26.17 | 25.35 | 25.51 | 7,363,042 | -0.99(-3.74%) |
Feb 03, 2010 | 26.54 | 26.82 | 26.13 | 26.50 | 5,025,208 | +0.13(+0.49%) |
Feb 02, 2010 | 26.41 | 26.50 | 25.96 | 26.37 | 3,229,861 | +0.19(+0.73%) |
Feb 01, 2010 | 25.93 | 26.24 | 25.60 | 26.18 | 4,986,962 | +1.48(+5.99%) |
Jan 29, 2010 | 25.59 | 25.85 | 24.50 | 24.70 | 5,119,108 | -0.61(-2.41%) |
Jan 28, 2010 | 25.93 | 25.94 | 25.08 | 25.31 | 4,000,851 | -0.52(-2.01%) |
Jan 27, 2010 | 25.55 | 26.00 | 25.45 | 25.83 | 2,722,438 | +0.16(+0.62%) |
Jan 26, 2010 | 25.56 | 25.81 | 25.45 | 25.67 | 3,573,634 | +0.00(+0.00%) |
Jan 25, 2010 | 26.02 | 26.15 | 25.17 | 25.67 | 3,758,898 | -0.15(-0.58%) |
Jan 22, 2010 | 26.58 | 26.68 | 25.74 | 25.82 | 4,258,176 | -0.90(-3.37%) |
Jan 21, 2010 | 27.15 | 27.28 | 26.50 | 26.72 | 3,524,397 | -0.23(-0.85%) |
Jan 20, 2010 | 27.02 | 27.28 | 26.70 | 26.95 | 4,774,930 | -0.27(-0.99%) |
Jan 19, 2010 | 26.51 | 27.27 | 26.43 | 27.22 | 6,514,020 | +0.61(+2.29%) |
Jan 15, 2010 | 26.91 | 26.61 | 26.61 | 26.61 | 3,455,500 | -0.27(-1.00%) |
Jan 14, 2010 | 26.04 | 27.00 | 26.04 | 26.88 | 4,207,948 | +0.84(+3.23%) |
Jan 13, 2010 | 26.20 | 26.40 | 25.63 | 26.04 | 3,142,764 | -0.12(-0.46%) |
Jan 12, 2010 | 26.13 | 26.32 | 25.78 | 26.16 | 3,250,290 | -0.23(-0.87%) |
Jan 11, 2010 | 26.53 | 26.72 | 25.98 | 26.39 | 2,898,754 | -0.09(-0.34%) |
Jan 08, 2010 | 26.44 | 26.73 | 26.26 | 26.48 | 2,106,719 | +0.00(+0.00%) |
Jan 07, 2010 | 26.65 | 26.70 | 26.12 | 26.48 | 2,919,362 | +0.01(+0.04%) |
Jan 06, 2010 | 26.70 | 26.86 | 26.40 | 26.47 | 2,863,795 | -0.22(-0.82%) |
Jan 05, 2010 | 25.97 | 26.73 | 25.77 | 26.69 | 5,421,841 | +0.77(+2.97%) |