Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.06 | 33.11 | 32.57 | 32.86 | 7,425,174 | -0.28(-0.85%) |
Mar 30, 2010 | 33.45 | 33.68 | 33.03 | 33.14 | 4,048,575 | -0.29(-0.88%) |
Mar 29, 2010 | 33.93 | 33.96 | 33.23 | 33.44 | 3,444,577 | -0.26(-0.78%) |
Mar 26, 2010 | 33.78 | 33.95 | 33.51 | 33.70 | 5,574,139 | -0.02(-0.07%) |
Mar 25, 2010 | 33.84 | 34.08 | 33.58 | 33.72 | 5,058,933 | +0.10(+0.29%) |
Mar 24, 2010 | 33.74 | 33.91 | 33.45 | 33.63 | 4,558,683 | -0.19(-0.55%) |
Mar 23, 2010 | 33.47 | 33.86 | 33.19 | 33.81 | 3,997,797 | +0.39(+1.17%) |
Mar 22, 2010 | 32.88 | 33.55 | 32.76 | 33.42 | 5,242,763 | +0.28(+0.83%) |
Mar 19, 2010 | 32.96 | 33.39 | 32.91 | 33.15 | 7,980,397 | +0.47(+1.43%) |
Mar 18, 2010 | 33.04 | 33.08 | 32.53 | 32.68 | 3,659,264 | -0.31(-0.93%) |
Mar 17, 2010 | 33.09 | 33.30 | 32.87 | 32.99 | 6,346,747 | -0.02(-0.07%) |
Mar 16, 2010 | 32.67 | 33.03 | 32.47 | 33.01 | 6,593,375 | +0.37(+1.14%) |
Mar 15, 2010 | 32.45 | 32.64 | 32.43 | 32.64 | 4,870,285 | +0.44(+1.38%) |
Mar 12, 2010 | 32.10 | 32.28 | 31.88 | 32.19 | 4,140,995 | +0.25(+0.79%) |
Mar 11, 2010 | 31.75 | 31.94 | 31.55 | 31.94 | 7,559,338 | +0.07(+0.23%) |
Mar 10, 2010 | 32.45 | 32.73 | 31.72 | 31.87 | 9,855,047 | -0.58(-1.79%) |
Mar 09, 2010 | 32.47 | 32.66 | 32.35 | 32.45 | 3,854,529 | -0.22(-0.66%) |
Mar 08, 2010 | 32.85 | 32.92 | 32.58 | 32.67 | 3,748,702 | -0.14(-0.44%) |
Mar 05, 2010 | 32.48 | 32.85 | 32.20 | 32.81 | 6,087,467 | +0.55(+1.69%) |
Mar 04, 2010 | 31.85 | 32.30 | 31.44 | 32.27 | 9,415,506 | +0.41(+1.30%) |
Mar 03, 2010 | 32.00 | 32.04 | 31.58 | 31.85 | 5,186,976 | -0.08(-0.24%) |
Mar 02, 2010 | 32.39 | 32.51 | 31.81 | 31.93 | 6,787,612 | -0.43(-1.32%) |
Mar 01, 2010 | 32.43 | 32.60 | 32.24 | 32.36 | 4,388,584 | +0.07(+0.22%) |
Feb 26, 2010 | 32.47 | 32.73 | 32.28 | 32.28 | 5,450,771 | -0.16(-0.48%) |
Feb 25, 2010 | 30.60 | 32.66 | 30.60 | 32.44 | 17,169,558 | +1.49(+4.83%) |
Feb 24, 2010 | 30.68 | 31.00 | 30.29 | 30.95 | 7,507,580 | +0.40(+1.30%) |
Feb 23, 2010 | 30.31 | 30.92 | 30.23 | 30.55 | 4,874,363 | -0.12(-0.39%) |
Feb 22, 2010 | 31.06 | 31.06 | 30.64 | 30.67 | 4,973,144 | -0.37(-1.18%) |
Feb 19, 2010 | 30.79 | 31.16 | 30.77 | 31.04 | 4,214,638 | +0.23(+0.74%) |
Feb 18, 2010 | 30.61 | 30.90 | 30.33 | 30.81 | 4,535,875 | +0.09(+0.29%) |
Feb 17, 2010 | 30.53 | 30.79 | 30.46 | 30.72 | 3,671,612 | +0.34(+1.11%) |
Feb 16, 2010 | 30.07 | 30.43 | 29.95 | 30.38 | 4,350,838 | +0.49(+1.65%) |
Feb 12, 2010 | 29.42 | 29.89 | 29.89 | 29.89 | 4,962,088 | +0.23(+0.79%) |
Feb 11, 2010 | 29.69 | 29.87 | 29.46 | 29.66 | 6,276,899 | -0.16(-0.52%) |
Feb 10, 2010 | 29.91 | 30.15 | 29.67 | 29.81 | 5,423,575 | -0.09(-0.30%) |
Feb 09, 2010 | 29.83 | 30.11 | 29.51 | 29.90 | 7,584,419 | +0.39(+1.32%) |
Feb 08, 2010 | 29.60 | 29.98 | 29.30 | 29.51 | 7,456,289 | -0.07(-0.24%) |
Feb 05, 2010 | 30.08 | 30.20 | 29.03 | 29.59 | 10,340,247 | -0.45(-1.50%) |
Feb 04, 2010 | 31.02 | 31.16 | 29.98 | 30.04 | 11,505,938 | -1.24(-3.97%) |
Feb 03, 2010 | 31.15 | 31.40 | 30.85 | 31.28 | 7,783,773 | +0.13(+0.42%) |
Feb 02, 2010 | 30.64 | 31.28 | 30.64 | 31.15 | 6,633,123 | +0.66(+2.16%) |
Feb 01, 2010 | 30.36 | 30.56 | 30.11 | 30.49 | 4,924,605 | +0.27(+0.89%) |
Jan 29, 2010 | 30.44 | 30.79 | 30.19 | 30.22 | 6,452,339 | -0.10(-0.32%) |
Jan 28, 2010 | 30.46 | 30.62 | 30.21 | 30.31 | 8,992,631 | +0.01(+0.04%) |
Jan 27, 2010 | 30.11 | 30.49 | 30.00 | 30.30 | 6,590,064 | +0.16(+0.52%) |
Jan 26, 2010 | 30.12 | 30.62 | 29.92 | 30.14 | 6,466,584 | -0.02(-0.08%) |
Jan 25, 2010 | 30.54 | 30.63 | 29.95 | 30.17 | 6,127,731 | -0.10(-0.32%) |
Jan 22, 2010 | 30.73 | 31.24 | 30.20 | 30.26 | 8,986,930 | -0.49(-1.60%) |
Jan 21, 2010 | 30.97 | 31.49 | 30.49 | 30.76 | 8,632,091 | -0.14(-0.45%) |
Jan 20, 2010 | 31.13 | 31.24 | 30.68 | 30.89 | 6,334,218 | -0.41(-1.30%) |
Jan 19, 2010 | 30.82 | 31.36 | 30.71 | 31.30 | 12,413,847 | +0.40(+1.30%) |
Jan 15, 2010 | 30.94 | 30.90 | 30.90 | 30.90 | 6,906,182 | -0.11(-0.35%) |
Jan 14, 2010 | 31.01 | 31.13 | 30.82 | 31.01 | 6,348,054 | -0.31(-0.98%) |
Jan 13, 2010 | 31.00 | 31.40 | 30.96 | 31.31 | 5,828,587 | +0.38(+1.22%) |
Jan 12, 2010 | 31.49 | 31.50 | 30.51 | 30.94 | 8,858,380 | -0.71(-2.24%) |
Jan 11, 2010 | 31.82 | 31.93 | 31.24 | 31.64 | 4,124,966 | -0.05(-0.15%) |
Jan 08, 2010 | 32.06 | 32.06 | 31.50 | 31.69 | 5,731,306 | -0.38(-1.18%) |
Jan 07, 2010 | 32.75 | 32.75 | 31.36 | 32.07 | 13,886,770 | -0.76(-2.30%) |
Jan 06, 2010 | 32.50 | 33.00 | 32.34 | 32.82 | 5,347,348 | +0.42(+1.30%) |
Jan 05, 2010 | 32.32 | 32.51 | 32.09 | 32.40 | 4,233,479 | +0.02(+0.07%) |