Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.51 | 29.51 | 29.15 | 29.34 | 8,465,412 | +0.30(+1.03%) |
Mar 30, 2010 | 29.78 | 29.78 | 28.87 | 29.04 | 11,492,667 | -0.72(-2.41%) |
Mar 29, 2010 | 29.69 | 29.78 | 29.34 | 29.75 | 8,113,232 | +0.52(+1.78%) |
Mar 26, 2010 | 28.94 | 29.33 | 28.65 | 29.23 | 13,001,560 | +0.33(+1.15%) |
Mar 25, 2010 | 29.74 | 29.85 | 28.85 | 28.90 | 12,214,043 | -0.54(-1.85%) |
Mar 24, 2010 | 30.14 | 30.17 | 29.33 | 29.45 | 13,080,999 | -1.21(-3.93%) |
Mar 23, 2010 | 30.37 | 30.83 | 29.83 | 30.65 | 9,200,936 | +0.25(+0.83%) |
Mar 22, 2010 | 30.11 | 30.47 | 29.89 | 30.40 | 11,201,696 | -0.24(-0.77%) |
Mar 19, 2010 | 31.00 | 31.16 | 30.41 | 30.64 | 11,533,227 | -0.33(-1.07%) |
Mar 18, 2010 | 31.38 | 31.71 | 30.78 | 30.97 | 10,901,576 | -0.40(-1.28%) |
Mar 17, 2010 | 31.61 | 31.80 | 31.28 | 31.37 | 9,872,975 | -0.20(-0.65%) |
Mar 16, 2010 | 31.35 | 31.66 | 31.18 | 31.57 | 9,538,774 | +0.76(+2.48%) |
Mar 15, 2010 | 30.64 | 30.84 | 30.60 | 30.81 | 7,449,938 | -0.17(-0.53%) |
Mar 12, 2010 | 31.37 | 31.71 | 30.84 | 30.97 | 10,728,811 | -0.57(-1.80%) |
Mar 11, 2010 | 31.05 | 31.57 | 30.85 | 31.54 | 8,650,981 | +0.45(+1.44%) |
Mar 10, 2010 | 31.94 | 32.22 | 30.93 | 31.09 | 12,497,540 | -0.78(-2.45%) |
Mar 09, 2010 | 31.29 | 32.19 | 31.20 | 31.87 | 10,154,352 | +0.26(+0.81%) |
Mar 08, 2010 | 31.92 | 32.29 | 31.55 | 31.62 | 9,714,226 | -0.19(-0.59%) |
Mar 05, 2010 | 31.47 | 32.03 | 31.41 | 31.81 | 10,011,863 | +0.63(+2.02%) |
Mar 04, 2010 | 31.59 | 31.64 | 30.73 | 31.18 | 11,513,589 | -0.39(-1.22%) |
Mar 03, 2010 | 31.17 | 31.91 | 31.15 | 31.56 | 11,611,088 | +0.65(+2.12%) |
Mar 02, 2010 | 30.61 | 31.33 | 30.40 | 30.91 | 11,300,992 | +0.64(+2.11%) |
Mar 01, 2010 | 29.99 | 30.33 | 29.50 | 30.27 | 8,283,087 | +0.50(+1.69%) |
Feb 26, 2010 | 29.77 | 29.96 | 29.28 | 29.77 | 7,324,885 | +0.24(+0.80%) |
Feb 25, 2010 | 28.33 | 29.76 | 27.99 | 29.53 | 12,608,710 | +0.90(+3.16%) |
Feb 24, 2010 | 28.55 | 29.17 | 28.50 | 28.62 | 9,608,069 | -0.12(-0.43%) |
Feb 23, 2010 | 29.73 | 30.10 | 28.58 | 28.75 | 12,917,518 | -1.22(-4.07%) |
Feb 22, 2010 | 30.74 | 30.81 | 29.88 | 29.97 | 8,798,917 | -0.51(-1.68%) |
Feb 19, 2010 | 30.51 | 31.13 | 30.38 | 30.48 | 11,191,458 | -0.40(-1.30%) |
Feb 18, 2010 | 30.46 | 31.19 | 30.46 | 30.88 | 13,181,129 | +0.43(+1.42%) |
Feb 17, 2010 | 30.08 | 30.57 | 29.99 | 30.45 | 12,767,443 | +0.25(+0.84%) |
Feb 16, 2010 | 30.33 | 30.57 | 29.81 | 30.20 | 13,102,629 | +0.91(+3.12%) |
Feb 12, 2010 | 28.92 | 29.28 | 29.28 | 29.28 | 10,561,442 | -0.21(-0.72%) |
Feb 11, 2010 | 28.44 | 29.56 | 28.24 | 29.50 | 13,340,954 | +1.17(+4.12%) |
Feb 10, 2010 | 28.26 | 28.57 | 27.65 | 28.33 | 11,096,356 | +0.06(+0.19%) |
Feb 09, 2010 | 27.80 | 28.76 | 27.65 | 28.28 | 17,837,772 | +1.18(+4.35%) |
Feb 08, 2010 | 27.94 | 28.29 | 27.03 | 27.10 | 15,887,139 | -0.87(-3.10%) |
Feb 05, 2010 | 26.18 | 28.02 | 25.86 | 27.96 | 22,893,198 | +1.80(+6.89%) |
Feb 04, 2010 | 27.16 | 27.16 | 26.05 | 26.16 | 18,614,338 | -1.53(-5.52%) |
Feb 03, 2010 | 27.99 | 28.48 | 27.63 | 27.69 | 9,151,849 | -0.40(-1.43%) |
Feb 02, 2010 | 28.35 | 28.62 | 27.91 | 28.09 | 12,655,197 | +0.23(+0.83%) |
Feb 01, 2010 | 27.05 | 28.04 | 27.04 | 27.86 | 10,225,068 | +1.11(+4.17%) |
Jan 29, 2010 | 28.07 | 28.22 | 26.69 | 26.74 | 17,048,308 | -1.35(-4.82%) |
Jan 28, 2010 | 28.55 | 28.71 | 27.45 | 28.10 | 13,801,825 | -0.17(-0.61%) |
Jan 27, 2010 | 28.63 | 28.69 | 27.78 | 28.27 | 13,190,352 | -0.35(-1.21%) |
Jan 26, 2010 | 28.14 | 29.13 | 28.03 | 28.62 | 10,227,105 | +0.10(+0.36%) |
Jan 25, 2010 | 29.46 | 29.52 | 28.52 | 28.52 | 12,783,734 | -0.57(-1.95%) |
Jan 22, 2010 | 28.96 | 29.85 | 28.74 | 29.08 | 15,670,838 | -0.02(-0.08%) |
Jan 21, 2010 | 29.98 | 30.24 | 29.07 | 29.11 | 18,265,246 | -0.95(-3.14%) |
Jan 20, 2010 | 30.91 | 31.34 | 29.80 | 30.05 | 19,728,384 | -1.69(-5.33%) |
Jan 19, 2010 | 31.20 | 31.78 | 31.19 | 31.74 | 8,690,030 | +0.52(+1.66%) |
Jan 15, 2010 | 31.75 | 31.22 | 31.22 | 31.22 | 13,602,950 | -0.75(-2.34%) |
Jan 14, 2010 | 32.55 | 32.67 | 31.77 | 31.97 | 9,466,744 | -0.45(-1.38%) |
Jan 13, 2010 | 32.40 | 32.67 | 31.77 | 32.42 | 10,029,369 | +0.19(+0.59%) |
Jan 12, 2010 | 33.04 | 33.52 | 32.12 | 32.23 | 11,846,981 | -1.19(-3.55%) |
Jan 11, 2010 | 34.00 | 34.28 | 33.21 | 33.42 | 8,318,721 | +0.03(+0.09%) |
Jan 08, 2010 | 33.07 | 33.43 | 32.61 | 33.39 | 7,553,031 | +0.45(+1.36%) |
Jan 07, 2010 | 33.02 | 33.05 | 32.44 | 32.94 | 7,408,642 | -0.09(-0.29%) |
Jan 06, 2010 | 32.77 | 33.50 | 32.69 | 33.03 | 11,585,273 | +0.58(+1.80%) |
Jan 05, 2010 | 32.26 | 32.71 | 31.79 | 32.45 | 9,759,275 | +0.43(+1.33%) |