Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.87 | 33.12 | 32.55 | 33.12 | 335,186 | +0.21(+0.62%) |
Mar 30, 2010 | 33.31 | 33.31 | 32.57 | 32.92 | 142,818 | -0.28(-0.84%) |
Mar 29, 2010 | 32.96 | 33.28 | 32.96 | 33.19 | 145,103 | +0.45(+1.36%) |
Mar 26, 2010 | 32.16 | 32.75 | 32.16 | 32.75 | 296,159 | +0.62(+1.91%) |
Mar 25, 2010 | 32.65 | 32.71 | 32.12 | 32.13 | 153,543 | -0.21(-0.65%) |
Mar 24, 2010 | 32.73 | 32.90 | 32.28 | 32.34 | 137,221 | -0.50(-1.52%) |
Mar 23, 2010 | 32.52 | 32.92 | 32.52 | 32.84 | 194,999 | +0.43(+1.34%) |
Mar 22, 2010 | 31.40 | 32.54 | 31.32 | 32.41 | 226,203 | +0.87(+2.75%) |
Mar 19, 2010 | 32.22 | 32.26 | 31.53 | 31.54 | 261,748 | -0.72(-2.24%) |
Mar 18, 2010 | 32.36 | 32.75 | 32.07 | 32.26 | 101,063 | -0.21(-0.63%) |
Mar 17, 2010 | 31.98 | 32.81 | 31.88 | 32.47 | 205,106 | +0.52(+1.64%) |
Mar 16, 2010 | 32.01 | 32.15 | 31.63 | 31.94 | 253,484 | +0.10(+0.32%) |
Mar 15, 2010 | 31.58 | 31.90 | 31.58 | 31.84 | 192,409 | -0.08(-0.26%) |
Mar 12, 2010 | 31.96 | 32.15 | 31.59 | 31.93 | 295,166 | +0.02(+0.06%) |
Mar 11, 2010 | 31.93 | 32.12 | 31.36 | 31.91 | 258,192 | -0.28(-0.86%) |
Mar 10, 2010 | 31.98 | 32.28 | 31.91 | 32.18 | 334,315 | +0.11(+0.35%) |
Mar 09, 2010 | 32.32 | 32.52 | 31.92 | 32.07 | 179,245 | -0.32(-0.98%) |
Mar 08, 2010 | 33.06 | 33.25 | 32.22 | 32.39 | 291,120 | -0.67(-2.03%) |
Mar 05, 2010 | 32.76 | 33.36 | 32.65 | 33.06 | 198,173 | +0.46(+1.40%) |
Mar 04, 2010 | 32.97 | 33.08 | 32.36 | 32.60 | 215,625 | -0.20(-0.62%) |
Mar 03, 2010 | 32.61 | 32.98 | 32.25 | 32.81 | 288,957 | +0.41(+1.26%) |
Mar 02, 2010 | 31.98 | 32.73 | 31.79 | 32.40 | 358,747 | +0.42(+1.31%) |
Mar 01, 2010 | 30.95 | 32.41 | 30.95 | 31.98 | 500,963 | +1.30(+4.23%) |
Feb 26, 2010 | 29.72 | 30.76 | 29.49 | 30.68 | 597,587 | +0.90(+3.04%) |
Feb 25, 2010 | 29.28 | 29.88 | 28.85 | 29.78 | 459,665 | +0.17(+0.57%) |
Feb 24, 2010 | 29.49 | 29.72 | 29.41 | 29.61 | 375,109 | +0.10(+0.34%) |
Feb 23, 2010 | 29.65 | 29.78 | 29.30 | 29.51 | 218,018 | -0.20(-0.68%) |
Feb 22, 2010 | 29.78 | 29.87 | 29.59 | 29.71 | 232,259 | -0.05(-0.16%) |
Feb 19, 2010 | 29.74 | 29.93 | 29.61 | 29.76 | 266,723 | +0.00(+0.00%) |
Feb 18, 2010 | 29.40 | 30.17 | 29.40 | 29.76 | 433,554 | +0.41(+1.41%) |
Feb 17, 2010 | 29.15 | 29.72 | 29.08 | 29.35 | 199,843 | +0.18(+0.62%) |
Feb 16, 2010 | 29.06 | 29.47 | 28.94 | 29.17 | 220,017 | +0.29(+1.02%) |
Feb 12, 2010 | 28.40 | 28.87 | 28.87 | 28.87 | 264,041 | +0.17(+0.61%) |
Feb 11, 2010 | 28.43 | 28.79 | 27.97 | 28.70 | 253,150 | +0.11(+0.38%) |
Feb 10, 2010 | 28.66 | 28.95 | 28.20 | 28.59 | 127,670 | -0.23(-0.81%) |
Feb 09, 2010 | 28.80 | 29.21 | 28.64 | 28.82 | 177,712 | +0.66(+2.36%) |
Feb 08, 2010 | 28.68 | 28.73 | 27.94 | 28.16 | 138,853 | -0.56(-1.94%) |
Feb 05, 2010 | 27.93 | 28.74 | 27.55 | 28.72 | 534,250 | +0.86(+3.10%) |
Feb 04, 2010 | 29.18 | 29.47 | 27.67 | 27.85 | 693,884 | -1.57(-5.33%) |
Feb 03, 2010 | 29.77 | 29.96 | 29.35 | 29.42 | 358,551 | -0.44(-1.46%) |
Feb 02, 2010 | 29.20 | 30.12 | 28.88 | 29.86 | 377,457 | +0.62(+2.12%) |
Feb 01, 2010 | 28.94 | 29.67 | 28.94 | 29.24 | 457,858 | +0.28(+0.98%) |
Jan 29, 2010 | 29.61 | 30.21 | 28.96 | 28.96 | 628,739 | -0.68(-2.30%) |
Jan 28, 2010 | 30.17 | 30.17 | 29.43 | 29.64 | 159,517 | -0.56(-1.86%) |
Jan 27, 2010 | 30.33 | 30.50 | 29.43 | 30.20 | 631,745 | -0.36(-1.18%) |
Jan 26, 2010 | 30.47 | 30.82 | 30.39 | 30.56 | 160,308 | -0.22(-0.70%) |
Jan 25, 2010 | 31.14 | 31.38 | 30.60 | 30.78 | 280,116 | -0.07(-0.21%) |
Jan 22, 2010 | 31.48 | 31.48 | 30.78 | 30.84 | 254,754 | -0.55(-1.75%) |
Jan 21, 2010 | 32.27 | 32.27 | 31.20 | 31.39 | 261,217 | -0.83(-2.56%) |
Jan 20, 2010 | 32.75 | 32.87 | 32.12 | 32.22 | 183,118 | -0.82(-2.48%) |
Jan 19, 2010 | 32.66 | 33.37 | 32.56 | 33.04 | 131,820 | +0.40(+1.23%) |
Jan 15, 2010 | 33.02 | 32.64 | 32.64 | 32.64 | 285,752 | -0.34(-1.02%) |
Jan 14, 2010 | 33.33 | 33.44 | 32.89 | 32.97 | 182,018 | -0.56(-1.66%) |
Jan 13, 2010 | 33.17 | 33.54 | 32.80 | 33.53 | 207,391 | +0.37(+1.12%) |
Jan 12, 2010 | 33.23 | 33.29 | 32.83 | 33.16 | 264,983 | -0.22(-0.66%) |
Jan 11, 2010 | 33.75 | 34.13 | 33.22 | 33.38 | 322,498 | -0.29(-0.87%) |
Jan 08, 2010 | 33.70 | 33.93 | 33.42 | 33.67 | 248,120 | -0.19(-0.57%) |
Jan 07, 2010 | 34.02 | 34.26 | 33.76 | 33.87 | 417,586 | -0.31(-0.89%) |
Jan 06, 2010 | 33.53 | 34.26 | 33.45 | 34.17 | 458,241 | +0.72(+2.17%) |
Jan 05, 2010 | 33.48 | 33.64 | 32.97 | 33.45 | 277,216 | +0.07(+0.22%) |