Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.11 | 29.27 | 29.00 | 29.09 | 21,539,662 | -0.12(-0.40%) |
Mar 30, 2010 | 29.43 | 29.46 | 29.07 | 29.21 | 29,531,876 | +0.26(+0.89%) |
Mar 29, 2010 | 29.12 | 29.18 | 28.84 | 28.95 | 16,699,176 | -0.05(-0.16%) |
Mar 26, 2010 | 29.12 | 29.49 | 28.85 | 29.00 | 42,972,312 | -0.25(-0.86%) |
Mar 25, 2010 | 29.49 | 30.39 | 29.12 | 29.25 | 97,066,040 | +1.39(+4.98%) |
Mar 24, 2010 | 27.90 | 28.03 | 27.74 | 27.86 | 18,725,046 | -0.23(-0.81%) |
Mar 23, 2010 | 28.03 | 28.13 | 27.75 | 28.09 | 19,936,782 | +0.17(+0.60%) |
Mar 22, 2010 | 27.78 | 28.10 | 27.64 | 27.92 | 23,618,454 | +0.16(+0.57%) |
Mar 19, 2010 | 28.09 | 28.15 | 27.58 | 27.76 | 48,209,268 | -0.26(-0.94%) |
Mar 18, 2010 | 27.20 | 28.10 | 27.15 | 28.03 | 65,663,532 | +1.06(+3.93%) |
Mar 17, 2010 | 27.07 | 27.17 | 26.83 | 26.97 | 33,568,660 | -0.08(-0.28%) |
Mar 16, 2010 | 26.97 | 27.11 | 26.75 | 27.04 | 39,956,856 | +0.10(+0.36%) |
Mar 15, 2010 | 27.04 | 27.08 | 26.80 | 26.95 | 25,003,962 | -0.06(-0.21%) |
Mar 12, 2010 | 27.12 | 27.31 | 26.90 | 27.00 | 29,880,546 | -0.10(-0.38%) |
Mar 11, 2010 | 26.94 | 27.21 | 26.83 | 27.11 | 23,549,690 | +0.15(+0.57%) |
Mar 10, 2010 | 26.74 | 27.11 | 26.69 | 26.95 | 21,998,382 | +0.14(+0.52%) |
Mar 09, 2010 | 26.85 | 26.97 | 26.69 | 26.81 | 29,044,304 | -0.08(-0.28%) |
Mar 08, 2010 | 26.92 | 27.04 | 26.77 | 26.89 | 19,985,468 | +0.02(+0.08%) |
Mar 05, 2010 | 27.38 | 27.40 | 26.77 | 26.87 | 38,179,068 | -0.34(-1.25%) |
Mar 04, 2010 | 26.99 | 27.23 | 26.74 | 27.21 | 42,418,692 | +0.39(+1.45%) |
Mar 03, 2010 | 26.68 | 27.15 | 26.60 | 26.82 | 60,790,888 | +0.53(+2.00%) |
Mar 02, 2010 | 25.48 | 26.66 | 25.35 | 26.29 | 112,340,568 | +1.64(+6.66%) |
Mar 01, 2010 | 25.52 | 25.52 | 24.58 | 24.65 | 85,126,136 | -0.78(-3.06%) |
Feb 26, 2010 | 25.73 | 25.74 | 25.31 | 25.43 | 44,088,328 | -0.34(-1.34%) |
Feb 25, 2010 | 25.81 | 26.34 | 25.28 | 25.77 | 50,261,440 | -0.48(-1.82%) |
Feb 24, 2010 | 26.77 | 26.81 | 26.11 | 26.25 | 39,108,888 | -0.35(-1.30%) |
Feb 23, 2010 | 26.92 | 27.02 | 26.50 | 26.60 | 25,973,204 | -0.32(-1.20%) |
Feb 22, 2010 | 27.48 | 27.53 | 26.70 | 26.92 | 40,073,848 | -0.40(-1.47%) |
Feb 19, 2010 | 27.48 | 27.50 | 27.24 | 27.32 | 38,603,572 | -0.15(-0.55%) |
Feb 18, 2010 | 27.24 | 27.57 | 27.19 | 27.48 | 28,259,778 | +0.26(+0.96%) |
Feb 17, 2010 | 26.99 | 27.40 | 26.93 | 27.21 | 35,835,940 | +0.28(+1.05%) |
Feb 16, 2010 | 26.98 | 27.12 | 26.71 | 26.93 | 49,700,200 | +0.12(+0.46%) |
Feb 12, 2010 | 26.35 | 26.81 | 26.81 | 26.81 | 54,064,284 | +0.57(+2.18%) |
Feb 11, 2010 | 25.72 | 26.31 | 25.54 | 26.23 | 49,554,744 | +0.40(+1.55%) |
Feb 10, 2010 | 26.03 | 26.34 | 25.76 | 25.83 | 34,293,184 | -0.33(-1.27%) |
Feb 09, 2010 | 26.17 | 26.43 | 25.98 | 26.16 | 41,418,032 | +0.28(+1.07%) |
Feb 08, 2010 | 26.30 | 26.36 | 25.86 | 25.89 | 39,662,144 | -0.37(-1.39%) |
Feb 05, 2010 | 26.51 | 26.64 | 25.83 | 26.25 | 57,047,908 | -0.09(-0.34%) |
Feb 04, 2010 | 27.10 | 27.11 | 26.33 | 26.34 | 57,769,196 | -1.01(-3.68%) |
Feb 03, 2010 | 26.89 | 27.41 | 26.64 | 27.35 | 53,372,368 | +0.26(+0.94%) |
Feb 02, 2010 | 27.48 | 27.53 | 26.90 | 27.10 | 65,836,784 | -0.35(-1.28%) |
Feb 01, 2010 | 27.09 | 27.59 | 26.70 | 27.45 | 79,269,816 | +0.40(+1.48%) |
Jan 29, 2010 | 28.18 | 28.21 | 26.56 | 27.05 | 163,481,136 | -0.89(-3.19%) |
Jan 28, 2010 | 29.06 | 29.06 | 27.61 | 27.94 | 189,591,584 | -4.64(-14.24%) |
Jan 27, 2010 | 32.11 | 32.65 | 31.93 | 32.58 | 39,171,524 | +0.21(+0.66%) |
Jan 26, 2010 | 32.37 | 32.76 | 32.13 | 32.36 | 26,552,042 | -0.01(-0.04%) |
Jan 25, 2010 | 32.42 | 32.91 | 32.23 | 32.38 | 22,175,366 | +0.09(+0.28%) |
Jan 22, 2010 | 33.20 | 33.52 | 32.21 | 32.29 | 32,176,924 | -0.90(-2.72%) |
Jan 21, 2010 | 33.35 | 33.82 | 33.07 | 33.19 | 27,099,222 | -0.18(-0.54%) |
Jan 20, 2010 | 33.76 | 33.78 | 32.98 | 33.37 | 26,299,922 | -0.67(-1.97%) |
Jan 19, 2010 | 33.56 | 34.30 | 33.51 | 34.04 | 24,000,938 | +0.55(+1.63%) |
Jan 15, 2010 | 33.55 | 33.49 | 33.49 | 33.49 | 31,210,008 | +0.11(+0.33%) |
Jan 14, 2010 | 33.31 | 33.63 | 33.28 | 33.38 | 19,925,044 | -0.23(-0.68%) |
Jan 13, 2010 | 33.71 | 33.78 | 33.29 | 33.61 | 18,005,112 | +0.14(+0.43%) |
Jan 12, 2010 | 33.72 | 33.96 | 33.18 | 33.47 | 26,093,498 | -0.55(-1.62%) |
Jan 11, 2010 | 34.22 | 34.29 | 33.57 | 34.02 | 21,259,020 | -0.12(-0.36%) |
Jan 08, 2010 | 33.89 | 34.37 | 33.74 | 34.14 | 37,586,484 | +0.34(+1.00%) |
Jan 07, 2010 | 32.96 | 33.83 | 32.82 | 33.80 | 36,593,548 | +0.95(+2.90%) |
Jan 06, 2010 | 33.31 | 33.43 | 32.70 | 32.85 | 32,953,696 | -0.32(-0.98%) |
Jan 05, 2010 | 32.80 | 33.35 | 32.78 | 33.18 | 35,123,048 | +0.78(+2.41%) |